中国外运 (601598) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	5.43	5.25	-0.19	-3.49%	5.21	5.43	203192	10750	0.39%
2026-06-25	5.48	5.44	-0.04	-0.73%	5.40	5.51	103938	5659	0.20%
2026-06-24	5.49	5.48	0.00	0.00%	5.44	5.54	90657	4968	0.18%
2026-06-23	5.50	5.48	-0.03	-0.54%	5.47	5.56	103244	5692	0.20%
2026-06-22	5.51	5.51	-0.02	-0.36%	5.35	5.52	140427	7630	0.27%
2026-06-18	5.62	5.53	-0.08	-1.43%	5.48	5.63	130259	7210	0.25%
2026-06-17	5.61	5.61	-0.01	-0.18%	5.55	5.63	109548	6110	0.21%
2026-06-16	5.74	5.62	-0.14	-2.43%	5.60	5.75	167757	9458	0.33%
2026-06-15	5.75	5.76	0.02	0.35%	5.70	5.88	189250	10929	0.37%
2026-06-12	5.76	5.74	0.02	0.35%	5.68	5.78	135670	7781	0.26%
2026-06-11	5.78	5.72	-0.12	-2.05%	5.70	5.87	104679	6018	0.20%
2026-06-10	5.86	5.84	-0.06	-1.02%	5.79	5.90	90370	5269	0.18%
2026-06-09	5.93	5.90	-0.02	-0.34%	5.85	5.96	105249	6207	0.20%
2026-06-08	6.01	5.92	-0.12	-1.99%	5.83	6.07	160456	9497	0.31%
2026-06-05	5.95	6.04	0.09	1.51%	5.95	6.09	155500	9397	0.30%
2026-06-04	6.05	5.95	-0.10	-1.65%	5.94	6.09	149975	9001	0.29%
2026-06-03	6.20	6.05	-0.13	-2.10%	6.03	6.21	135301	8248	0.26%
2026-06-02	6.10	6.18	0.07	1.15%	6.07	6.25	146016	9027	0.28%
2026-06-01	6.08	6.11	0.04	0.66%	6.00	6.13	167627	10179	0.33%
2026-05-29	6.00	6.07	0.07	1.17%	5.98	6.18	146427	8912	0.28%
2026-05-28	6.01	6.00	-0.07	-1.15%	5.99	6.15	161120	9752	0.31%
2026-05-27	6.41	6.07	-0.32	-5.01%	5.98	6.41	260477	15926	0.51%
2026-05-26	6.34	6.39	0.01	0.16%	6.32	6.45	199605	12772	0.39%
2026-05-25	6.25	6.38	0.13	2.08%	6.18	6.38	201474	12728	0.39%
2026-05-22	6.19	6.25	0.09	1.46%	6.04	6.33	218935	13541	0.42%
2026-05-21	6.26	6.16	-0.12	-1.91%	6.16	6.38	238766	14973	0.46%
2026-05-20	6.07	6.28	0.18	2.95%	6.06	6.33	311022	19453	0.60%
2026-05-19	5.89	6.10	0.22	3.74%	5.88	6.11	203382	12238	0.39%
2026-05-18	6.05	5.88	-0.19	-3.13%	5.81	6.16	227799	13511	0.44%
2026-05-15	6.17	6.07	-0.08	-1.30%	6.02	6.19	193006	11771	0.37%
2026-05-14	6.22	6.15	-0.04	-0.65%	6.13	6.27	169949	10532	0.33%
2026-05-13	6.14	6.19	0.07	1.14%	6.09	6.20	181372	11163	0.35%
2026-05-12	6.03	6.12	0.07	1.16%	6.03	6.15	152351	9319	0.30%
2026-05-11	6.06	6.05	-0.03	-0.49%	5.99	6.10	171363	10324	0.33%
2026-05-08	5.99	6.08	0.08	1.33%	5.98	6.09	156705	9496	0.30%
2026-05-07	5.93	6.00	0.04	0.67%	5.93	6.07	163758	9853	0.32%
2026-05-06	6.00	5.96	-0.04	-0.67%	5.85	6.01	240999	14239	0.47%
2026-04-30	6.05	6.00	-0.06	-0.99%	5.94	6.05	147530	8831	0.29%
2026-04-29	6.12	6.06	-0.06	-0.98%	6.01	6.14	186466	11284	0.36%
2026-04-28	5.96	6.12	0.14	2.34%	5.95	6.14	165422	10035	0.32%
2026-04-27	6.07	5.98	-0.08	-1.32%	5.96	6.12	138416	8326	0.27%
2026-04-24	6.12	6.06	-0.05	-0.82%	6.05	6.19	107503	6556	0.21%
2026-04-23	6.12	6.11	-0.01	-0.16%	6.03	6.14	104487	6374	0.20%
2026-04-22	6.18	6.12	-0.07	-1.13%	6.10	6.25	115563	7127	0.22%
2026-04-21	6.11	6.19	0.06	0.98%	6.09	6.23	141208	8713	0.27%
2026-04-20	6.08	6.13	0.07	1.16%	6.02	6.13	160767	9758	0.31%
2026-04-17	6.05	6.06	-0.02	-0.33%	6.03	6.10	113644	6888	0.22%
2026-04-16	6.12	6.08	-0.02	-0.33%	6.03	6.18	168707	10268	0.33%
2026-04-15	6.04	6.10	0.04	0.66%	6.03	6.12	146212	8904	0.28%
2026-04-14	6.19	6.06	-0.11	-1.78%	6.01	6.19	178346	10794	0.35%
2026-04-13	6.23	6.17	-0.11	-1.75%	6.08	6.24	191194	11760	0.37%
2026-04-10	6.31	6.28	0.13	2.11%	6.15	6.36	278435	17475	0.54%
2026-04-09	6.18	6.15	-0.07	-1.13%	6.10	6.29	219687	13566	0.43%
2026-04-08	6.38	6.22	-0.23	-3.57%	6.13	6.43	396834	24643	0.77%
2026-04-07	6.32	6.45	0.18	2.87%	6.28	6.50	309814	19895	0.60%
2026-04-03	6.29	6.27	-0.03	-0.48%	6.23	6.36	195932	12320	0.38%
2026-04-02	6.20	6.30	0.09	1.45%	6.16	6.35	284725	17873	0.55%
2026-04-01	6.18	6.21	0.05	0.81%	6.11	6.28	291280	18003	0.56%
2026-03-31	6.00	6.16	0.21	3.53%	6.00	6.36	432429	26831	0.84%
2026-03-30	5.76	5.95	0.13	2.23%	5.76	5.98	263455	15563	0.51%
2026-03-27	5.78	5.82	0.01	0.17%	5.75	5.85	127299	7384	0.25%
2026-03-26	5.81	5.81	-0.03	-0.51%	5.80	5.87	106716	6225	0.21%
2026-03-25	5.71	5.84	0.14	2.46%	5.67	5.88	175291	10187	0.34%
2026-03-24	5.61	5.70	0.16	2.89%	5.56	5.71	139836	7890	0.27%
2026-03-23	5.74	5.54	-0.24	-4.15%	5.50	5.75	232307	13024	0.45%