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
2026-03-20	5.84	5.78	-0.06	-1.03%	5.78	5.90	143390	8359	0.28%
2026-03-19	5.89	5.84	-0.07	-1.18%	5.82	5.92	137645	8074	0.27%
2026-03-18	5.92	5.91	-0.04	-0.67%	5.87	6.01	142957	8471	0.28%
2026-03-17	5.98	5.95	-0.01	-0.17%	5.94	6.04	136074	8152	0.26%
2026-03-16	6.00	5.96	-0.06	-1.00%	5.91	6.03	167012	9941	0.32%
2026-03-13	5.99	6.02	0.04	0.67%	5.95	6.05	196738	11834	0.38%
2026-03-12	5.95	5.98	0.04	0.67%	5.91	6.02	170221	10171	0.33%
2026-03-11	5.89	5.94	0.03	0.51%	5.82	5.97	188438	11107	0.37%
2026-03-10	5.90	5.91	0.08	1.37%	5.86	5.94	145718	8591	0.28%
2026-03-09	6.05	5.83	-0.19	-3.16%	5.83	6.07	266602	15751	0.52%
2026-03-06	5.81	6.02	0.21	3.61%	5.79	6.05	336862	20087	0.65%
2026-03-05	5.83	5.81	0.06	1.04%	5.72	5.85	254468	14727	0.49%
2026-03-04	6.15	5.75	-0.44	-7.11%	5.71	6.16	534129	31214	1.04%
2026-03-03	6.17	6.19	0.02	0.32%	6.12	6.29	462294	28686	0.90%
2026-03-02	6.03	6.17	0.21	3.52%	5.94	6.17	413302	25102	0.80%
2026-02-27	5.90	5.96	0.07	1.19%	5.88	5.97	171419	10188	0.33%
2026-02-26	5.88	5.89	0.01	0.17%	5.85	5.92	149296	8779	0.29%
2026-02-25	5.85	5.88	0.04	0.68%	5.85	5.95	209202	12363	0.41%
2026-02-24	5.87	5.84	-0.01	-0.17%	5.84	5.90	192137	11252	0.37%
2026-02-13	5.92	5.85	-0.07	-1.18%	5.84	5.95	213240	12542	0.41%
2026-02-12	6.00	5.92	-0.07	-1.17%	5.91	6.00	107919	6412	0.21%
2026-02-11	5.94	5.99	0.06	1.01%	5.92	6.02	174017	10418	0.34%
2026-02-10	5.92	5.93	0.02	0.34%	5.85	5.94	130802	7726	0.25%
2026-02-09	5.83	5.91	0.10	1.72%	5.83	5.95	205435	12129	0.40%
2026-02-06	5.86	5.81	-0.06	-1.02%	5.77	5.87	158528	9224	0.31%
2026-02-05	5.84	5.87	0.10	1.73%	5.80	5.94	344394	20244	0.67%
2026-02-04	5.68	5.77	0.10	1.76%	5.64	5.79	343579	19767	0.67%
2026-02-03	5.60	5.67	0.12	2.16%	5.58	5.69	286998	16195	0.56%
2026-02-02	5.93	5.55	-0.43	-7.19%	5.55	5.93	696749	39400	1.35%
2026-01-30	5.83	5.98	0.18	3.10%	5.80	6.00	595616	35207	1.15%
2026-01-29	5.79	5.80	-0.01	-0.17%	5.73	5.85	327870	18987	0.64%
2026-01-28	5.80	5.81	0.02	0.35%	5.76	5.91	379232	22138	0.74%
2026-01-27	5.81	5.79	-0.01	-0.17%	5.71	5.87	337463	19515	0.65%
2026-01-26	5.84	5.80	-0.05	-0.85%	5.66	5.85	432224	24808	0.84%
2026-01-23	5.90	5.85	-0.04	-0.68%	5.82	5.91	258904	15136	0.50%
2026-01-22	5.84	5.89	0.06	1.03%	5.81	5.97	282902	16688	0.55%
2026-01-21	5.90	5.83	-0.10	-1.69%	5.80	5.93	231601	13534	0.45%
2026-01-20	5.91	5.93	0.03	0.51%	5.83	5.93	261816	15391	0.51%
2026-01-19	5.89	5.90	0.00	0.00%	5.85	5.93	128051	7550	0.25%
2026-01-16	5.94	5.90	0.00	0.00%	5.82	5.96	210525	12394	0.41%
2026-01-15	5.97	5.90	-0.07	-1.17%	5.86	5.97	190047	11223	0.37%
2026-01-14	6.07	5.97	-0.09	-1.49%	5.91	6.09	327527	19669	0.64%
2026-01-13	6.03	6.06	0.04	0.66%	6.02	6.12	242907	14740	0.47%
2026-01-12	6.16	6.02	-0.16	-2.59%	5.99	6.19	395587	23969	0.77%
2026-01-09	6.16	6.18	0.01	0.16%	6.15	6.21	115143	7113	0.22%
2026-01-08	6.13	6.17	0.02	0.33%	6.13	6.22	118749	7347	0.23%
2026-01-07	6.11	6.15	0.04	0.65%	6.08	6.20	151092	9289	0.29%
2026-01-06	6.04	6.11	0.09	1.50%	6.02	6.16	154234	9416	0.30%
2026-01-05	6.08	6.02	-0.04	-0.66%	5.98	6.10	174305	10485	0.34%
2025-12-31	6.10	6.06	-0.02	-0.33%	6.06	6.11	80851	4914	0.16%
2025-12-30	6.13	6.08	-0.05	-0.82%	6.08	6.13	90786	5535	0.18%
2025-12-29	6.17	6.13	-0.06	-0.97%	6.12	6.20	102740	6314	0.20%
2025-12-26	6.26	6.19	-0.09	-1.43%	6.16	6.29	160008	9930	0.31%
2025-12-25	6.21	6.28	0.11	1.78%	6.21	6.41	154320	9736	0.30%
2025-12-24	6.16	6.17	-0.01	-0.16%	6.14	6.20	70205	4333	0.14%
2025-12-23	6.24	6.18	-0.06	-0.96%	6.17	6.26	91349	5662	0.18%
2025-12-22	6.12	6.24	0.10	1.63%	6.10	6.27	158442	9853	0.31%
2025-12-19	6.21	6.14	-0.08	-1.29%	6.10	6.23	183339	11284	0.36%
2025-12-18	6.23	6.22	-0.05	-0.80%	6.18	6.25	95630	5944	0.19%
2025-12-17	6.22	6.27	0.05	0.80%	6.16	6.28	98239	6118	0.19%
2025-12-16	6.26	6.22	-0.04	-0.64%	6.20	6.32	112841	7043	0.22%
2025-12-15	6.16	6.26	0.10	1.62%	6.14	6.39	225666	14175	0.44%
2025-12-12	6.33	6.16	-0.15	-2.38%	6.14	6.35	363144	22521	0.70%