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 |
|---|
| 2025-09-15 | 15.01 | 14.95 | -0.06 | -0.40% | 14.88 | 15.02 | 674168 | 100637.26 | 0.53% |
| 2025-09-12 | 15.06 | 15.01 | -0.07 | -0.46% | 14.99 | 15.17 | 673430 | 101418.30 | 0.53% |
| 2025-09-11 | 15.03 | 15.08 | 0.03 | 0.20% | 14.93 | 15.08 | 841636 | 126295.88 | 0.67% |
| 2025-09-10 | 15.11 | 15.05 | -0.06 | -0.40% | 15.02 | 15.13 | 515443 | 77663.39 | 0.41% |
| 2025-09-09 | 15.21 | 15.11 | -0.12 | -0.79% | 15.07 | 15.24 | 644422 | 97665.65 | 0.51% |
| 2025-09-08 | 15.05 | 15.23 | 0.11 | 0.73% | 15.03 | 15.26 | 799968 | 121528.52 | 0.63% |
| 2025-09-05 | 15.16 | 15.12 | -0.04 | -0.26% | 15.05 | 15.17 | 636814 | 96271.26 | 0.51% |
| 2025-09-04 | 15.14 | 15.16 | 0.00 | 0.00% | 14.93 | 15.22 | 1069405 | 160906.50 | 0.85% |
| 2025-09-03 | 15.40 | 15.16 | -0.17 | -1.11% | 15.11 | 15.42 | 845497 | 128396.39 | 0.67% |
| 2025-09-02 | 15.22 | 15.33 | 0.14 | 0.92% | 15.18 | 15.40 | 1086428 | 166098.02 | 0.86% |
| 2025-09-01 | 15.22 | 15.19 | -0.09 | -0.59% | 15.13 | 15.29 | 1313059 | 199425.52 | 1.04% |
| 2025-08-29 | 15.60 | 15.28 | -0.66 | -4.14% | 15.28 | 15.61 | 2708101 | 417077.19 | 2.15% |
| 2025-08-28 | 15.62 | 15.94 | 0.29 | 1.85% | 15.62 | 15.95 | 966588 | 152553.61 | 0.77% |
| 2025-08-27 | 15.92 | 15.65 | -0.31 | -1.94% | 15.61 | 16.00 | 1266747 | 200452.97 | 1.00% |
| 2025-08-26 | 15.91 | 15.96 | 0.02 | 0.13% | 15.80 | 16.05 | 956736 | 152604.08 | 0.76% |
| 2025-08-25 | 15.67 | 15.94 | 0.27 | 1.72% | 15.64 | 15.95 | 1225799 | 193497.67 | 0.97% |
| 2025-08-22 | 15.67 | 15.67 | 0.01 | 0.06% | 15.51 | 15.71 | 718808 | 112086.81 | 0.57% |
| 2025-08-21 | 15.55 | 15.66 | 0.11 | 0.71% | 15.51 | 15.72 | 914816 | 143146.44 | 0.73% |
| 2025-08-20 | 15.30 | 15.55 | 0.26 | 1.70% | 15.20 | 15.57 | 1026496 | 158330.80 | 0.81% |
| 2025-08-19 | 15.43 | 15.29 | -0.11 | -0.71% | 15.28 | 15.49 | 995594 | 152916.02 | 0.79% |
| 2025-08-18 | 15.46 | 15.40 | -0.06 | -0.39% | 15.40 | 15.60 | 1059575 | 164261.88 | 0.84% |
| 2025-08-15 | 15.54 | 15.46 | -0.10 | -0.64% | 15.41 | 15.58 | 859252 | 133106.55 | 0.68% |
| 2025-08-14 | 15.66 | 15.56 | -0.09 | -0.58% | 15.56 | 15.77 | 737109 | 115529.56 | 0.58% |
| 2025-08-13 | 15.75 | 15.65 | -0.01 | -0.06% | 15.62 | 15.76 | 657823 | 103034.07 | 0.52% |
| 2025-08-12 | 15.72 | 15.66 | -0.01 | -0.06% | 15.65 | 15.79 | 647911 | 101789.48 | 0.51% |
| 2025-08-11 | 15.79 | 15.67 | -0.12 | -0.76% | 15.64 | 15.80 | 639641 | 100303.62 | 0.51% |
| 2025-08-08 | 15.71 | 15.79 | 0.15 | 0.96% | 15.61 | 15.90 | 743430 | 117426.49 | 0.59% |
| 2025-08-07 | 15.65 | 15.64 | 0.01 | 0.06% | 15.54 | 15.74 | 586581 | 91715.80 | 0.47% |
| 2025-08-06 | 15.46 | 15.63 | 0.17 | 1.10% | 15.41 | 15.64 | 712228 | 110753.65 | 0.56% |
| 2025-08-05 | 15.44 | 15.46 | 0.06 | 0.39% | 15.37 | 15.48 | 671568 | 103660.45 | 0.53% |
| 2025-08-04 | 15.35 | 15.40 | -0.10 | -0.65% | 15.29 | 15.45 | 775376 | 119194.11 | 0.61% |
| 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% |
上证大盘股票行情在线 K线走势图
