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
2026-05-06	2.66	2.68	0.02	0.75%	2.65	2.69	765796	20465	0.79%
2026-04-30	2.69	2.66	-0.04	-1.48%	2.65	2.69	808637	21575	0.83%
2026-04-29	2.66	2.70	0.04	1.50%	2.65	2.71	802681	21620	0.82%
2026-04-28	2.64	2.66	0.02	0.76%	2.62	2.67	591227	15671	0.61%
2026-04-27	2.68	2.64	-0.04	-1.49%	2.64	2.69	725490	19268	0.74%
2026-04-24	2.69	2.68	0.00	0.00%	2.67	2.70	707442	18984	0.73%
2026-04-23	2.69	2.68	-0.02	-0.74%	2.66	2.70	754637	20233	0.77%
2026-04-22	2.72	2.70	-0.03	-1.10%	2.70	2.73	712001	19274	0.73%
2026-04-21	2.72	2.73	0.01	0.37%	2.69	2.74	813973	22149	0.83%
2026-04-20	2.71	2.72	0.00	0.00%	2.68	2.73	799130	21713	0.82%
2026-04-17	2.79	2.72	-0.06	-2.16%	2.71	2.79	1058832	28935	1.09%
2026-04-16	2.77	2.78	0.01	0.36%	2.74	2.79	951167	26269	0.98%
2026-04-15	2.79	2.77	-0.02	-0.72%	2.76	2.80	924947	25731	0.95%
2026-04-14	2.80	2.79	-0.02	-0.71%	2.76	2.81	1191680	33082	1.22%
2026-04-13	2.90	2.81	-0.09	-3.10%	2.78	2.91	1739147	48827	1.78%
2026-04-10	3.00	2.90	-0.08	-2.68%	2.88	3.02	2339581	68341	2.40%
2026-04-09	3.00	2.98	0.00	0.00%	2.97	3.08	3038507	91628	3.12%
2026-04-08	2.95	2.98	-0.08	-2.61%	2.89	3.05	3697263	109861	3.79%
2026-04-07	3.00	3.06	0.20	6.99%	2.88	3.15	5152826	156780	5.28%
2026-04-03	2.82	2.86	0.10	3.62%	2.82	3.02	3269877	95069	3.35%
2026-04-02	2.71	2.76	0.04	1.47%	2.69	2.79	1496859	41263	1.53%
2026-04-01	2.72	2.72	0.02	0.74%	2.71	2.79	1117094	30589	1.15%
2026-03-31	2.74	2.70	-0.03	-1.10%	2.69	2.77	914214	24914	0.94%
2026-03-30	2.75	2.73	-0.04	-1.44%	2.68	2.77	1087227	29593	1.11%
2026-03-27	2.76	2.77	-0.01	-0.36%	2.75	2.81	1265601	35082	1.30%
2026-03-26	2.81	2.78	0.01	0.36%	2.77	2.89	2204684	62481	2.26%
2026-03-25	2.70	2.77	0.06	2.21%	2.67	2.79	1517414	41679	1.56%
2026-03-24	2.62	2.71	0.12	4.63%	2.60	2.72	1469936	39119	1.51%
2026-03-23	2.65	2.59	-0.09	-3.36%	2.56	2.67	1539053	40297	1.58%
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%