中远海发(601866)股票行情
中远海发(601866)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-20 | 2.45 | 2.47 | 0.02 | 0.82% | 2.44 | 2.49 | 739824 | 18276.48 | 0.75% |
| 2025-06-19 | 2.48 | 2.45 | -0.05 | -2.00% | 2.43 | 2.49 | 924657 | 22716.57 | 0.94% |
| 2025-06-18 | 2.51 | 2.50 | -0.01 | -0.40% | 2.48 | 2.58 | 802218 | 20159.96 | 0.82% |
| 2025-06-17 | 2.47 | 2.51 | 0.04 | 1.62% | 2.45 | 2.51 | 1043439 | 25938.20 | 1.06% |
| 2025-06-16 | 2.48 | 2.47 | -0.02 | -0.80% | 2.46 | 2.50 | 795960 | 19676.51 | 0.81% |
| 2025-06-13 | 2.48 | 2.49 | 0.01 | 0.40% | 2.47 | 2.52 | 1081184 | 27026.53 | 1.10% |
| 2025-06-12 | 2.50 | 2.48 | -0.03 | -1.20% | 2.47 | 2.51 | 792285 | 19656.60 | 0.81% |
| 2025-06-11 | 2.54 | 2.51 | -0.06 | -2.33% | 2.49 | 2.55 | 1595008 | 40140.84 | 1.62% |
| 2025-06-10 | 2.49 | 2.57 | 0.08 | 3.21% | 2.46 | 2.59 | 2413180 | 60883.30 | 2.46% |
| 2025-06-09 | 2.48 | 2.49 | 0.01 | 0.40% | 2.47 | 2.49 | 706345 | 17502.52 | 0.72% |
| 2025-06-06 | 2.47 | 2.48 | 0.01 | 0.40% | 2.47 | 2.50 | 718716 | 17849.12 | 0.73% |
| 2025-06-05 | 2.49 | 2.47 | -0.03 | -1.20% | 2.47 | 2.50 | 556061 | 13775.11 | 0.57% |
| 2025-06-04 | 2.50 | 2.50 | 0.00 | 0.00% | 2.47 | 2.51 | 785104 | 19536.99 | 0.80% |
| 2025-06-03 | 2.50 | 2.50 | -0.02 | -0.79% | 2.47 | 2.52 | 865909 | 21563.70 | 0.88% |
| 2025-05-30 | 2.53 | 2.52 | -0.02 | -0.79% | 2.50 | 2.54 | 970135 | 24404.64 | 0.99% |
| 2025-05-29 | 2.58 | 2.54 | -0.04 | -1.55% | 2.53 | 2.59 | 1342870 | 34301.27 | 1.37% |
| 2025-05-28 | 2.53 | 2.58 | 0.05 | 1.98% | 2.50 | 2.61 | 1852106 | 47386.86 | 1.88% |
| 2025-05-27 | 2.50 | 2.53 | 0.02 | 0.80% | 2.47 | 2.55 | 1309545 | 32955.86 | 1.33% |
| 2025-05-26 | 2.45 | 2.51 | 0.05 | 2.03% | 2.44 | 2.53 | 1630006 | 40620.26 | 1.66% |
| 2025-05-23 | 2.49 | 2.46 | -0.06 | -2.38% | 2.43 | 2.50 | 1486998 | 36619.89 | 1.51% |
| 2025-05-22 | 2.47 | 2.52 | 0.02 | 0.80% | 2.45 | 2.52 | 2097642 | 52080.28 | 2.13% |
| 2025-05-21 | 2.52 | 2.50 | -0.04 | -1.57% | 2.49 | 2.58 | 2487524 | 62729.86 | 2.53% |
| 2025-05-20 | 2.67 | 2.54 | -0.17 | -6.27% | 2.51 | 2.68 | 3914157 | 100240.02 | 3.98% |
| 2025-05-19 | 2.67 | 2.71 | 0.03 | 1.12% | 2.65 | 2.83 | 5107054 | 139507.56 | 5.20% |
| 2025-05-16 | 2.73 | 2.68 | -0.19 | -6.62% | 2.59 | 2.84 | 6900076 | 185731.38 | 7.02% |
| 2025-05-15 | 2.81 | 2.87 | 0.26 | 9.96% | 2.71 | 2.87 | 7810267 | 223200.16 | 7.95% |
| 2025-05-14 | 2.37 | 2.61 | 0.24 | 10.13% | 2.36 | 2.61 | 3391544 | 85481.39 | 3.45% |
| 2025-05-13 | 2.39 | 2.37 | 0.04 | 1.72% | 2.34 | 2.41 | 1033699 | 24480.25 | 1.05% |
| 2025-05-12 | 2.29 | 2.33 | 0.04 | 1.75% | 2.29 | 2.33 | 571016 | 13221.61 | 0.58% |
| 2025-05-09 | 2.29 | 2.29 | 0.00 | 0.00% | 2.27 | 2.30 | 366431 | 8372.63 | 0.37% |
| 2025-05-08 | 2.30 | 2.29 | -0.01 | -0.43% | 2.29 | 2.32 | 421581 | 9693.78 | 0.43% |
| 2025-05-07 | 2.29 | 2.30 | 0.03 | 1.32% | 2.27 | 2.32 | 628704 | 14430.12 | 0.64% |
| 2025-05-06 | 2.25 | 2.27 | 0.03 | 1.34% | 2.24 | 2.28 | 590870 | 13397.35 | 0.60% |
| 2025-04-30 | 2.27 | 2.24 | -0.03 | -1.32% | 2.24 | 2.29 | 518596 | 11708.28 | 0.53% |
| 2025-04-29 | 2.25 | 2.27 | 0.01 | 0.44% | 2.24 | 2.28 | 424912 | 9637.68 | 0.43% |
| 2025-04-28 | 2.27 | 2.26 | -0.02 | -0.88% | 2.25 | 2.28 | 351597 | 7946.19 | 0.36% |
| 2025-04-25 | 2.26 | 2.28 | 0.02 | 0.88% | 2.25 | 2.29 | 523589 | 11904.01 | 0.53% |
| 2025-04-24 | 2.27 | 2.26 | 0.00 | 0.00% | 2.24 | 2.28 | 473387 | 10700.47 | 0.48% |
| 2025-04-23 | 2.27 | 2.26 | -0.01 | -0.44% | 2.25 | 2.29 | 457418 | 10374.93 | 0.47% |
| 2025-04-22 | 2.25 | 2.27 | 0.02 | 0.89% | 2.25 | 2.29 | 519337 | 11804.34 | 0.53% |
| 2025-04-21 | 2.25 | 2.25 | 0.00 | 0.00% | 2.25 | 2.27 | 328581 | 7415.22 | 0.33% |
| 2025-04-18 | 2.25 | 2.25 | 0.00 | 0.00% | 2.24 | 2.26 | 274630 | 6180.36 | 0.28% |
| 2025-04-17 | 2.24 | 2.25 | 0.00 | 0.00% | 2.23 | 2.27 | 487553 | 10981.81 | 0.50% |
| 2025-04-16 | 2.23 | 2.25 | 0.01 | 0.45% | 2.22 | 2.25 | 488674 | 10924.95 | 0.50% |
| 2025-04-15 | 2.28 | 2.24 | -0.04 | -1.75% | 2.23 | 2.28 | 558453 | 12536.49 | 0.57% |
| 2025-04-14 | 2.28 | 2.28 | 0.01 | 0.44% | 2.26 | 2.29 | 582286 | 13229.82 | 0.59% |
| 2025-04-11 | 2.27 | 2.27 | -0.01 | -0.44% | 2.27 | 2.30 | 548912 | 12529.39 | 0.56% |
| 2025-04-10 | 2.34 | 2.28 | -0.01 | -0.44% | 2.27 | 2.35 | 907001 | 20862.55 | 0.92% |
| 2025-04-09 | 2.15 | 2.29 | 0.12 | 5.53% | 2.12 | 2.30 | 1212192 | 26864.13 | 1.23% |
| 2025-04-08 | 2.12 | 2.17 | 0.05 | 2.36% | 2.11 | 2.19 | 1015409 | 21849.31 | 1.03% |
| 2025-04-07 | 2.29 | 2.12 | -0.23 | -9.79% | 2.12 | 2.29 | 1114974 | 24195.84 | 1.13% |
| 2025-04-03 | 2.33 | 2.35 | 0.01 | 0.43% | 2.32 | 2.36 | 575115 | 13484.98 | 0.58% |
| 2025-04-02 | 2.34 | 2.34 | 0.00 | 0.00% | 2.33 | 2.35 | 289642 | 6786.87 | 0.29% |
| 2025-04-01 | 2.34 | 2.34 | -0.01 | -0.43% | 2.33 | 2.36 | 548881 | 12867.63 | 0.55% |
| 2025-03-31 | 2.38 | 2.35 | -0.04 | -1.67% | 2.33 | 2.39 | 724146 | 17046.62 | 0.73% |
| 2025-03-28 | 2.42 | 2.39 | -0.02 | -0.83% | 2.37 | 2.42 | 521536 | 12456.02 | 0.53% |
| 2025-03-27 | 2.44 | 2.41 | -0.03 | -1.23% | 2.40 | 2.44 | 466729 | 11282.96 | 0.47% |
| 2025-03-26 | 2.43 | 2.44 | 0.01 | 0.41% | 2.41 | 2.44 | 506688 | 12297.71 | 0.51% |
| 2025-03-25 | 2.41 | 2.43 | 0.02 | 0.83% | 2.38 | 2.44 | 737532 | 17861.31 | 0.74% |
| 2025-03-24 | 2.44 | 2.41 | -0.01 | -0.41% | 2.37 | 2.45 | 882539 | 21214.57 | 0.89% |
| 2025-03-21 | 2.40 | 2.42 | 0.02 | 0.83% | 2.39 | 2.46 | 1208997 | 29430.77 | 1.22% |
| 2025-03-20 | 2.39 | 2.40 | 0.01 | 0.42% | 2.38 | 2.42 | 654268 | 15743.26 | 0.66% |
| 2025-03-19 | 2.41 | 2.39 | -0.02 | -0.83% | 2.37 | 2.41 | 590418 | 14113.59 | 0.60% |
| 2025-03-18 | 2.39 | 2.41 | 0.03 | 1.26% | 2.36 | 2.43 | 905928 | 21717.24 | 0.92% |
| 2025-03-17 | 2.38 | 2.38 | 0.01 | 0.42% | 2.37 | 2.44 | 996191 | 23921.77 | 1.01% |
| 2025-03-14 | 2.32 | 2.37 | 0.04 | 1.72% | 2.32 | 2.37 | 880569 | 20723.60 | 0.89% |
| 2025-03-13 | 2.32 | 2.33 | 0.01 | 0.43% | 2.30 | 2.33 | 495849 | 11489.06 | 0.50% |
| 2025-03-12 | 2.30 | 2.32 | 0.01 | 0.43% | 2.30 | 2.34 | 583950 | 13545.01 | 0.59% |
| 2025-03-11 | 2.30 | 2.31 | 0.00 | 0.00% | 2.28 | 2.31 | 514661 | 11798.11 | 0.52% |
| 2025-03-10 | 2.34 | 2.31 | -0.02 | -0.86% | 2.30 | 2.34 | 642801 | 14889.14 | 0.65% |
| 2025-03-07 | 2.33 | 2.33 | 0.00 | 0.00% | 2.31 | 2.35 | 538999 | 12581.32 | 0.54% |
| 2025-03-06 | 2.32 | 2.33 | 0.01 | 0.43% | 2.30 | 2.34 | 535379 | 12442.77 | 0.54% |
| 2025-03-05 | 2.32 | 2.32 | 0.00 | 0.00% | 2.29 | 2.33 | 578734 | 13352.39 | 0.58% |
| 2025-03-04 | 2.32 | 2.32 | 0.00 | 0.00% | 2.30 | 2.33 | 437831 | 10147.28 | 0.44% |
| 2025-03-03 | 2.32 | 2.32 | 0.00 | 0.00% | 2.31 | 2.34 | 584451 | 13605.40 | 0.59% |
| 2025-02-28 | 2.36 | 2.32 | -0.04 | -1.69% | 2.32 | 2.37 | 663555 | 15525.43 | 0.67% |
| 2025-02-27 | 2.37 | 2.36 | -0.02 | -0.84% | 2.34 | 2.40 | 568305 | 13437.48 | 0.57% |
| 2025-02-26 | 2.34 | 2.38 | 0.04 | 1.71% | 2.33 | 2.38 | 715050 | 16896.37 | 0.72% |
| 2025-02-25 | 2.36 | 2.34 | -0.03 | -1.27% | 2.33 | 2.37 | 504857 | 11834.55 | 0.51% |
| 2025-02-24 | 2.35 | 2.37 | 0.01 | 0.42% | 2.33 | 2.40 | 801612 | 19015.84 | 0.81% |
上证大盘股票行情在线 K线走势图
