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
2025-08-01	2.49	2.47	-0.02	-0.80%	2.47	2.51	891958	22143	0.91%
2025-07-31	2.55	2.49	-0.05	-1.97%	2.47	2.56	1165470	29121	1.20%
2025-07-30	2.57	2.56	0.00	0.00%	2.55	2.60	949373	24469	0.97%
2025-07-29	2.57	2.56	-0.01	-0.39%	2.54	2.59	910699	23305	0.93%
2025-07-28	2.63	2.57	-0.05	-1.91%	2.56	2.64	1153532	29715	1.18%
2025-07-25	2.66	2.62	-0.05	-1.87%	2.61	2.68	1387757	36485	1.42%
2025-07-24	2.58	2.67	0.10	3.89%	2.57	2.67	1983904	52222	2.03%
2025-07-23	2.61	2.57	-0.02	-0.77%	2.56	2.63	1577814	40965	1.62%
2025-07-22	2.53	2.59	0.05	1.97%	2.51	2.59	1520397	38824	1.56%
2025-07-21	2.49	2.54	0.06	2.42%	2.48	2.54	1698610	42875	1.74%
2025-07-18	2.48	2.48	0.00	0.00%	2.47	2.50	1103316	27415	1.13%
2025-07-17	2.49	2.48	-0.01	-0.40%	2.47	2.50	921012	22831	0.94%
2025-07-16	2.49	2.49	0.00	0.00%	2.48	2.50	667025	16608	0.68%
2025-07-15	2.54	2.49	-0.05	-1.97%	2.47	2.55	1362707	34063	1.40%
2025-07-14	2.51	2.54	0.03	1.20%	2.50	2.55	1382372	35076	1.41%
2025-07-11	2.49	2.51	0.02	0.80%	2.48	2.52	1512699	37956	1.55%
2025-07-10	2.47	2.49	0.02	0.81%	2.47	2.50	1015125	25233	1.04%
2025-07-09	2.48	2.47	-0.02	-0.80%	2.47	2.50	778379	19326	0.80%
2025-07-08	2.48	2.49	0.02	0.81%	2.47	2.49	883481	21918	0.90%
2025-07-07	2.47	2.47	0.00	0.00%	2.46	2.48	435724	10762	0.45%
2025-07-04	2.49	2.47	-0.01	-0.40%	2.47	2.50	748456	18563	0.77%
2025-07-03	2.51	2.48	-0.03	-1.20%	2.47	2.51	853479	21197	0.87%
2025-07-02	2.49	2.51	0.03	1.21%	2.48	2.52	1234405	30898	1.26%
2025-07-01	2.46	2.48	0.01	0.40%	2.46	2.49	732626	18153	0.75%
2025-06-30	2.48	2.47	0.00	0.00%	2.46	2.49	606008	14980	0.62%
2025-06-27	2.47	2.47	-0.01	-0.40%	2.47	2.50	603103	14967	0.61%
2025-06-26	2.48	2.48	0.00	0.00%	2.47	2.49	582270	14418	0.59%
2025-06-25	2.47	2.48	0.00	0.00%	2.46	2.49	800341	19794	0.81%
2025-06-24	2.52	2.48	-0.08	-3.13%	2.47	2.53	1682351	41831	1.71%
2025-06-23	2.51	2.56	0.09	3.64%	2.50	2.58	2183602	55611	2.22%
2025-06-20	2.45	2.47	0.02	0.82%	2.44	2.49	739824	18276	0.75%
2025-06-19	2.48	2.45	-0.05	-2.00%	2.43	2.49	924657	22716	0.94%
2025-06-18	2.51	2.50	-0.01	-0.40%	2.48	2.58	802218	20159	0.82%
2025-06-17	2.47	2.51	0.04	1.62%	2.45	2.51	1043439	25938	1.06%
2025-06-16	2.48	2.47	-0.02	-0.80%	2.46	2.50	795960	19676	0.81%
2025-06-13	2.48	2.49	0.01	0.40%	2.47	2.52	1081184	27026	1.10%
2025-06-12	2.50	2.48	-0.03	-1.20%	2.47	2.51	792285	19656	0.81%
2025-06-11	2.54	2.51	-0.06	-2.33%	2.49	2.55	1595008	40140	1.62%
2025-06-10	2.49	2.57	0.08	3.21%	2.46	2.59	2413180	60883	2.46%
2025-06-09	2.48	2.49	0.01	0.40%	2.47	2.49	706345	17502	0.72%
2025-06-06	2.47	2.48	0.01	0.40%	2.47	2.50	718716	17849	0.73%
2025-06-05	2.49	2.47	-0.03	-1.20%	2.47	2.50	556061	13775	0.57%
2025-06-04	2.50	2.50	0.00	0.00%	2.47	2.51	785104	19536	0.80%
2025-06-03	2.50	2.50	-0.02	-0.79%	2.47	2.52	865909	21563	0.88%
2025-05-30	2.53	2.52	-0.02	-0.79%	2.50	2.54	970135	24404	0.99%
2025-05-29	2.58	2.54	-0.04	-1.55%	2.53	2.59	1342870	34301	1.37%
2025-05-28	2.53	2.58	0.05	1.98%	2.50	2.61	1852106	47386	1.88%
2025-05-27	2.50	2.53	0.02	0.80%	2.47	2.55	1309545	32955	1.33%
2025-05-26	2.45	2.51	0.05	2.03%	2.44	2.53	1630006	40620	1.66%
2025-05-23	2.49	2.46	-0.06	-2.38%	2.43	2.50	1486998	36619	1.51%
2025-05-22	2.47	2.52	0.02	0.80%	2.45	2.52	2097642	52080	2.13%
2025-05-21	2.52	2.50	-0.04	-1.57%	2.49	2.58	2487524	62729	2.53%
2025-05-20	2.67	2.54	-0.17	-6.27%	2.51	2.68	3914157	100240	3.98%
2025-05-19	2.67	2.71	0.03	1.12%	2.65	2.83	5107054	139507	5.20%
2025-05-16	2.73	2.68	-0.19	-6.62%	2.59	2.84	6900076	185731	7.02%
2025-05-15	2.81	2.87	0.26	9.96%	2.71	2.87	7810267	223200	7.95%
2025-05-14	2.37	2.61	0.24	10.13%	2.36	2.61	3391544	85481	3.45%
2025-05-13	2.39	2.37	0.04	1.72%	2.34	2.41	1033699	24480	1.05%
2025-05-12	2.29	2.33	0.04	1.75%	2.29	2.33	571016	13221	0.58%
2025-05-09	2.29	2.29	0.00	0.00%	2.27	2.30	366431	8372	0.37%
2025-05-08	2.30	2.29	-0.01	-0.43%	2.29	2.32	421581	9693	0.43%
2025-05-07	2.29	2.30	0.03	1.32%	2.27	2.32	628704	14430	0.64%
2025-05-06	2.25	2.27	0.03	1.34%	2.24	2.28	590870	13397	0.60%
2025-04-30	2.27	2.24	-0.03	-1.32%	2.24	2.29	518596	11708	0.53%
2025-04-29	2.25	2.27	0.01	0.44%	2.24	2.28	424912	9637	0.43%
2025-04-28	2.27	2.26	-0.02	-0.88%	2.25	2.28	351597	7946	0.36%
2025-04-25	2.26	2.28	0.02	0.88%	2.25	2.29	523589	11904	0.53%
2025-04-24	2.27	2.26	0.00	0.00%	2.24	2.28	473387	10700	0.48%