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
2026-04-30	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%
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%