中远海控(601919)股票行情
中远海控(601919)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 |
|---|
| 2025-08-01 | 15.66 | 15.50 | -0.14 | -0.90% | 15.46 | 15.71 | 695580 | 108240.22 | 0.55% |
| 2025-07-31 | 15.95 | 15.64 | -0.34 | -2.13% | 15.59 | 15.98 | 1054913 | 165522.02 | 0.84% |
| 2025-07-30 | 15.90 | 15.98 | 0.08 | 0.50% | 15.86 | 16.12 | 765487 | 122441.61 | 0.61% |
| 2025-07-29 | 15.97 | 15.90 | -0.07 | -0.44% | 15.81 | 16.04 | 817856 | 130061.81 | 0.65% |
| 2025-07-28 | 16.47 | 15.97 | -0.46 | -2.80% | 15.95 | 16.50 | 1462514 | 235101.56 | 1.16% |
| 2025-07-25 | 16.40 | 16.43 | 0.09 | 0.55% | 16.24 | 16.72 | 1207210 | 198611.84 | 0.96% |
| 2025-07-24 | 16.19 | 16.34 | 0.23 | 1.43% | 16.11 | 16.43 | 1021104 | 166242.92 | 0.81% |
| 2025-07-23 | 16.29 | 16.11 | -0.07 | -0.43% | 16.07 | 16.34 | 1031917 | 166739.42 | 0.82% |
| 2025-07-22 | 15.63 | 16.18 | 0.57 | 3.65% | 15.61 | 16.49 | 1669205 | 267634.72 | 1.32% |
| 2025-07-21 | 15.30 | 15.61 | 0.32 | 2.09% | 15.30 | 15.61 | 1103848 | 170986.20 | 0.88% |
| 2025-07-18 | 15.19 | 15.29 | 0.12 | 0.79% | 15.18 | 15.31 | 535207 | 81651.65 | 0.42% |
| 2025-07-17 | 15.44 | 15.17 | -0.22 | -1.43% | 15.16 | 15.47 | 967233 | 147260.30 | 0.77% |
| 2025-07-16 | 15.35 | 15.39 | 0.04 | 0.26% | 15.35 | 15.60 | 631251 | 97407.27 | 0.50% |
| 2025-07-15 | 15.39 | 15.35 | 0.02 | 0.13% | 15.26 | 15.43 | 571986 | 87806.04 | 0.45% |
| 2025-07-14 | 15.30 | 15.33 | 0.10 | 0.66% | 15.30 | 15.47 | 544322 | 83682.37 | 0.43% |
| 2025-07-11 | 15.25 | 15.23 | 0.01 | 0.07% | 15.23 | 15.48 | 874352 | 134274.30 | 0.69% |
| 2025-07-10 | 15.23 | 15.22 | -0.01 | -0.07% | 15.20 | 15.28 | 572947 | 87305.86 | 0.45% |
| 2025-07-09 | 15.33 | 15.23 | -0.09 | -0.59% | 15.21 | 15.38 | 494204 | 75645.27 | 0.39% |
| 2025-07-08 | 15.44 | 15.32 | -0.09 | -0.58% | 15.27 | 15.47 | 556721 | 85412.79 | 0.44% |
| 2025-07-07 | 15.46 | 15.41 | -0.07 | -0.45% | 15.34 | 15.48 | 407346 | 62707.63 | 0.32% |
| 2025-07-04 | 15.49 | 15.48 | -0.02 | -0.13% | 15.39 | 15.59 | 557174 | 86309.69 | 0.44% |
| 2025-07-03 | 15.26 | 15.50 | 0.24 | 1.57% | 15.23 | 15.53 | 723880 | 111579.15 | 0.57% |
| 2025-07-02 | 15.28 | 15.26 | 0.02 | 0.13% | 15.20 | 15.32 | 648896 | 98999.56 | 0.51% |
| 2025-07-01 | 15.09 | 15.24 | 0.20 | 1.33% | 15.03 | 15.26 | 682745 | 103322.07 | 0.54% |
| 2025-06-30 | 15.06 | 15.04 | 0.00 | 0.00% | 15.00 | 15.13 | 471226 | 70909.66 | 0.37% |
| 2025-06-27 | 15.00 | 15.04 | 0.04 | 0.27% | 14.96 | 15.07 | 552281 | 83004.02 | 0.44% |
| 2025-06-26 | 14.96 | 15.00 | -0.06 | -0.40% | 14.95 | 15.15 | 771990 | 116289.02 | 0.61% |
| 2025-06-25 | 15.25 | 15.06 | -0.10 | -0.66% | 14.86 | 15.28 | 1662533 | 249297.16 | 1.32% |
| 2025-06-24 | 16.15 | 16.19 | -0.08 | -0.49% | 15.90 | 16.34 | 1264204 | 204663.94 | 1.00% |
| 2025-06-23 | 16.47 | 16.27 | -0.06 | -0.37% | 16.13 | 16.56 | 1050732 | 170641.59 | 0.83% |
| 2025-06-20 | 16.10 | 16.33 | 0.21 | 1.30% | 16.07 | 16.36 | 667954 | 108414.09 | 0.53% |
| 2025-06-19 | 16.31 | 16.12 | -0.22 | -1.35% | 16.05 | 16.33 | 760855 | 122841.97 | 0.60% |
| 2025-06-18 | 16.37 | 16.34 | 0.00 | 0.00% | 16.27 | 16.41 | 540334 | 88311.52 | 0.43% |
| 2025-06-17 | 16.16 | 16.34 | 0.22 | 1.36% | 16.10 | 16.41 | 881499 | 143607.44 | 0.70% |
| 2025-06-16 | 16.25 | 16.12 | -0.07 | -0.43% | 16.00 | 16.27 | 633596 | 101913.12 | 0.50% |
| 2025-06-13 | 15.89 | 16.19 | 0.27 | 1.70% | 15.89 | 16.42 | 1401076 | 227064.61 | 1.11% |
| 2025-06-12 | 16.06 | 15.92 | -0.10 | -0.62% | 15.85 | 16.09 | 630643 | 100431.34 | 0.50% |
| 2025-06-11 | 16.04 | 16.02 | 0.03 | 0.19% | 15.99 | 16.20 | 934777 | 150446.98 | 0.74% |
| 2025-06-10 | 15.92 | 15.99 | 0.08 | 0.50% | 15.88 | 16.07 | 784092 | 125330.84 | 0.62% |
| 2025-06-09 | 15.96 | 15.91 | -0.02 | -0.13% | 15.82 | 16.00 | 451543 | 71828.47 | 0.36% |
| 2025-06-06 | 15.99 | 15.93 | 0.01 | 0.06% | 15.90 | 16.09 | 510685 | 81562.86 | 0.40% |
| 2025-06-05 | 16.12 | 15.92 | -0.21 | -1.30% | 15.85 | 16.17 | 910806 | 145226.17 | 0.72% |
| 2025-06-04 | 16.30 | 16.13 | -0.09 | -0.55% | 16.11 | 16.30 | 577966 | 93355.66 | 0.46% |
| 2025-06-03 | 16.33 | 16.22 | -0.17 | -1.04% | 16.13 | 16.36 | 729187 | 118440.92 | 0.58% |
| 2025-05-30 | 16.40 | 16.39 | 0.01 | 0.06% | 16.32 | 16.70 | 792852 | 130432.62 | 0.63% |
| 2025-05-29 | 16.39 | 16.38 | 0.11 | 0.68% | 16.32 | 16.60 | 801163 | 131750.00 | 0.63% |
| 2025-05-28 | 16.10 | 16.27 | 0.17 | 1.06% | 16.10 | 16.34 | 734997 | 119303.23 | 0.58% |
| 2025-05-27 | 16.51 | 16.10 | -0.42 | -2.54% | 16.06 | 16.58 | 1223395 | 198781.31 | 0.97% |
| 2025-05-26 | 16.54 | 16.52 | -0.04 | -0.24% | 16.40 | 16.78 | 988574 | 163489.20 | 0.78% |
| 2025-05-23 | 16.73 | 16.56 | -0.15 | -0.90% | 16.52 | 16.89 | 1033024 | 172497.86 | 0.82% |
| 2025-05-22 | 16.71 | 16.71 | 0.09 | 0.54% | 16.55 | 16.78 | 873064 | 145537.52 | 0.69% |
| 2025-05-21 | 16.32 | 16.62 | 0.27 | 1.65% | 16.32 | 16.78 | 1253294 | 208453.34 | 0.99% |
| 2025-05-20 | 16.30 | 16.35 | 0.09 | 0.55% | 16.04 | 16.38 | 1459288 | 236737.38 | 1.15% |
| 2025-05-19 | 16.14 | 16.26 | 0.21 | 1.31% | 16.06 | 16.45 | 1421510 | 230807.38 | 1.12% |
| 2025-05-16 | 15.88 | 16.05 | -0.01 | -0.06% | 15.81 | 16.12 | 1423193 | 227303.62 | 1.12% |
| 2025-05-15 | 16.60 | 16.06 | -0.31 | -1.89% | 15.96 | 16.66 | 2403733 | 388948.97 | 1.90% |
| 2025-05-14 | 15.78 | 16.37 | 0.70 | 4.47% | 15.71 | 16.50 | 2901847 | 468961.03 | 2.29% |
| 2025-05-13 | 15.80 | 15.67 | 0.42 | 2.75% | 15.32 | 15.80 | 1950276 | 303539.81 | 1.54% |
| 2025-05-12 | 15.03 | 15.25 | 0.34 | 2.28% | 15.03 | 15.35 | 1026679 | 155885.73 | 0.81% |
| 2025-05-09 | 14.69 | 14.91 | 0.24 | 1.64% | 14.67 | 14.94 | 866258 | 128497.12 | 0.68% |
| 2025-05-08 | 14.74 | 14.67 | -0.13 | -0.88% | 14.66 | 14.83 | 641364 | 94419.98 | 0.51% |
| 2025-05-07 | 14.79 | 14.80 | 0.24 | 1.65% | 14.63 | 14.83 | 908856 | 134079.47 | 0.72% |
| 2025-05-06 | 14.46 | 14.56 | 0.20 | 1.39% | 14.40 | 14.56 | 798239 | 115851.29 | 0.63% |
| 2025-04-30 | 14.50 | 14.36 | -0.11 | -0.76% | 14.34 | 14.60 | 781641 | 113039.04 | 0.62% |
| 2025-04-29 | 14.44 | 14.47 | 0.03 | 0.21% | 14.39 | 14.55 | 456164 | 65979.91 | 0.36% |
| 2025-04-28 | 14.36 | 14.44 | 0.06 | 0.42% | 14.28 | 14.47 | 540040 | 77730.79 | 0.43% |
| 2025-04-25 | 14.23 | 14.38 | 0.15 | 1.05% | 14.21 | 14.38 | 563188 | 80568.67 | 0.44% |
| 2025-04-24 | 14.28 | 14.23 | -0.04 | -0.28% | 14.20 | 14.30 | 478342 | 68171.60 | 0.38% |
| 2025-04-23 | 14.25 | 14.27 | 0.10 | 0.71% | 14.21 | 14.30 | 428629 | 61107.56 | 0.34% |
| 2025-04-22 | 14.17 | 14.17 | -0.01 | -0.07% | 14.14 | 14.22 | 400173 | 56732.40 | 0.32% |
| 2025-04-21 | 14.17 | 14.18 | -0.04 | -0.28% | 14.15 | 14.27 | 447851 | 63514.62 | 0.35% |
| 2025-04-18 | 14.12 | 14.22 | -0.01 | -0.07% | 14.09 | 14.29 | 437086 | 62118.13 | 0.35% |
| 2025-04-17 | 14.29 | 14.23 | -0.12 | -0.84% | 14.11 | 14.30 | 699718 | 99277.98 | 0.55% |
| 2025-04-16 | 14.25 | 14.35 | 0.09 | 0.63% | 14.13 | 14.35 | 771404 | 109699.38 | 0.61% |
| 2025-04-15 | 14.18 | 14.26 | 0.10 | 0.71% | 14.09 | 14.26 | 621712 | 88260.12 | 0.49% |
| 2025-04-14 | 13.95 | 14.16 | 0.16 | 1.14% | 13.95 | 14.20 | 817854 | 115298.99 | 0.65% |
| 2025-04-11 | 14.12 | 14.00 | -0.12 | -0.85% | 13.95 | 14.12 | 789184 | 110693.88 | 0.62% |
| 2025-04-10 | 14.09 | 14.12 | 0.63 | 4.67% | 13.75 | 14.15 | 1513226 | 211232.45 | 1.20% |
| 2025-04-09 | 13.30 | 13.49 | 0.20 | 1.50% | 13.06 | 13.49 | 1394427 | 185098.84 | 1.10% |
| 2025-04-08 | 13.03 | 13.29 | 0.55 | 4.32% | 12.96 | 13.32 | 1871572 | 247077.89 | 1.48% |
上证大盘股票行情在线 K线走势图
