中远海发 (601866) - 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	2.73	2.68	-0.06	-2.19%	2.68	2.75	1408858	38200	1.44%
2026-03-19	2.80	2.74	-0.08	-2.84%	2.72	2.81	1591914	43735	1.63%
2026-03-18	2.81	2.82	0.00	0.00%	2.77	2.89	1552032	43887	1.59%
2026-03-17	2.86	2.82	-0.08	-2.76%	2.82	2.90	1684672	48112	1.73%
2026-03-16	2.85	2.90	0.04	1.40%	2.82	2.91	2027507	58286	2.08%
2026-03-13	2.88	2.86	-0.03	-1.04%	2.85	2.93	1807044	52180	1.85%
2026-03-12	2.83	2.89	0.05	1.76%	2.83	2.92	2167183	62355	2.22%
2026-03-11	2.80	2.84	0.02	0.71%	2.77	2.85	1620297	45327	1.66%
2026-03-10	2.77	2.82	-0.01	-0.35%	2.77	2.86	1839892	51921	1.89%
2026-03-09	2.97	2.83	-0.07	-2.41%	2.81	3.01	2979182	85574	3.05%
2026-03-06	2.80	2.90	0.06	2.11%	2.77	2.91	2828330	80521	2.90%
2026-03-05	2.83	2.84	-0.10	-3.40%	2.75	2.91	3733779	105422	3.83%
2026-03-04	3.15	2.94	-0.31	-9.54%	2.93	3.15	6151581	181718	6.31%
2026-03-03	2.97	3.25	0.30	10.17%	2.97	3.25	7745936	245149	7.94%
2026-03-02	3.05	2.95	0.04	1.37%	2.86	3.05	3684706	108197	3.78%
2026-02-27	2.89	2.91	0.02	0.69%	2.86	2.94	1704272	49420	1.75%
2026-02-26	2.84	2.89	0.00	0.00%	2.84	2.99	3288382	95412	3.37%
2026-02-25	2.73	2.89	0.16	5.86%	2.72	3.00	4506482	132074	4.62%
2026-02-24	2.65	2.73	0.12	4.60%	2.65	2.75	1650683	44952	1.69%
2026-02-13	2.69	2.61	-0.09	-3.33%	2.61	2.70	985710	25993	1.01%
2026-02-12	2.70	2.70	0.00	0.00%	2.68	2.74	921927	24960	0.95%
2026-02-11	2.67	2.70	0.02	0.75%	2.66	2.71	814224	21910	0.83%
2026-02-10	2.67	2.68	0.01	0.37%	2.63	2.69	864037	22968	0.89%
2026-02-09	2.65	2.67	0.03	1.14%	2.64	2.67	770107	20484	0.79%
2026-02-06	2.61	2.64	0.02	0.76%	2.58	2.65	896606	23553	0.92%
2026-02-05	2.65	2.62	-0.03	-1.13%	2.60	2.67	856026	22506	0.88%
2026-02-04	2.57	2.65	0.09	3.52%	2.56	2.66	1327560	34725	1.36%
2026-02-03	2.55	2.56	0.02	0.79%	2.54	2.60	1025286	26279	1.05%
2026-02-02	2.64	2.54	-0.12	-4.51%	2.54	2.65	1269852	32916	1.30%
2026-01-30	2.68	2.66	-0.02	-0.75%	2.62	2.71	1130266	30086	1.16%
2026-01-29	2.68	2.68	0.00	0.00%	2.66	2.70	1078099	28856	1.11%
2026-01-28	2.66	2.68	0.03	1.13%	2.64	2.70	1174080	31435	1.20%
2026-01-27	2.67	2.65	-0.02	-0.75%	2.61	2.68	1036952	27379	1.06%
2026-01-26	2.66	2.67	0.01	0.38%	2.65	2.70	961230	25681	0.99%
2026-01-23	2.68	2.66	0.00	0.00%	2.63	2.68	984595	26109	1.01%
2026-01-22	2.60	2.66	0.06	2.31%	2.59	2.67	1319908	34930	1.35%
2026-01-21	2.59	2.60	0.01	0.39%	2.56	2.60	701035	18129	0.72%
2026-01-20	2.55	2.59	0.04	1.57%	2.54	2.59	1031990	26503	1.06%
2026-01-19	2.53	2.55	0.02	0.79%	2.51	2.55	619314	15721	0.64%
2026-01-16	2.54	2.53	0.00	0.00%	2.51	2.56	794192	20124	0.81%
2026-01-15	2.56	2.53	-0.03	-1.17%	2.53	2.58	710345	18099	0.73%
2026-01-14	2.57	2.56	-0.01	-0.39%	2.54	2.62	1268022	32779	1.30%
2026-01-13	2.56	2.57	0.01	0.39%	2.55	2.59	859312	22062	0.88%
2026-01-12	2.54	2.56	0.02	0.79%	2.53	2.57	1133940	28960	1.16%
2026-01-09	2.52	2.54	0.02	0.79%	2.51	2.55	699297	17718	0.72%
2026-01-08	2.52	2.52	0.00	0.00%	2.51	2.54	570177	14385	0.58%
2026-01-07	2.55	2.52	-0.03	-1.18%	2.52	2.56	553203	14038	0.57%
2026-01-06	2.51	2.55	0.04	1.59%	2.50	2.56	840549	21339	0.86%
2026-01-05	2.52	2.51	-0.01	-0.40%	2.49	2.53	639249	16015	0.66%
2025-12-31	2.51	2.52	0.01	0.40%	2.49	2.53	535469	13461	0.55%
2025-12-30	2.52	2.51	-0.01	-0.40%	2.48	2.53	698015	17488	0.72%
2025-12-29	2.53	2.52	-0.01	-0.40%	2.51	2.54	487308	12300	0.50%
2025-12-26	2.53	2.53	-0.01	-0.39%	2.51	2.54	526835	13313	0.54%
2025-12-25	2.53	2.54	0.01	0.40%	2.52	2.54	430016	10888	0.44%
2025-12-24	2.53	2.53	0.00	0.00%	2.51	2.54	583567	14747	0.60%
2025-12-23	2.53	2.53	0.00	0.00%	2.51	2.55	578784	14657	0.59%
2025-12-22	2.51	2.53	0.03	1.20%	2.50	2.55	724198	18323	0.74%
2025-12-19	2.47	2.50	0.03	1.21%	2.46	2.51	660028	16449	0.68%
2025-12-18	2.46	2.47	0.00	0.00%	2.45	2.49	462034	11433	0.47%
2025-12-17	2.45	2.47	0.02	0.82%	2.42	2.47	623980	15269	0.64%
2025-12-16	2.49	2.45	-0.03	-1.21%	2.43	2.49	775397	19001	0.80%
2025-12-15	2.46	2.48	0.01	0.40%	2.45	2.50	551516	13673	0.57%
2025-12-12	2.48	2.47	-0.02	-0.80%	2.46	2.50	819952	20300	0.84%