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
2025-04-03	2.33	2.35	0.01	0.43%	2.32	2.36	575115	13484	0.58%
2025-04-02	2.34	2.34	0.00	0.00%	2.33	2.35	289642	6786	0.29%
2025-04-01	2.34	2.34	-0.01	-0.43%	2.33	2.36	548881	12867	0.55%
2025-03-31	2.38	2.35	-0.04	-1.67%	2.33	2.39	724146	17046	0.73%
2025-03-28	2.42	2.39	-0.02	-0.83%	2.37	2.42	521536	12456	0.53%
2025-03-27	2.44	2.41	-0.03	-1.23%	2.40	2.44	466729	11282	0.47%
2025-03-26	2.43	2.44	0.01	0.41%	2.41	2.44	506688	12297	0.51%
2025-03-25	2.41	2.43	0.02	0.83%	2.38	2.44	737532	17861	0.74%
2025-03-24	2.44	2.41	-0.01	-0.41%	2.37	2.45	882539	21214	0.89%
2025-03-21	2.40	2.42	0.02	0.83%	2.39	2.46	1208997	29430	1.22%
2025-03-20	2.39	2.40	0.01	0.42%	2.38	2.42	654268	15743	0.66%
2025-03-19	2.41	2.39	-0.02	-0.83%	2.37	2.41	590418	14113	0.60%
2025-03-18	2.39	2.41	0.03	1.26%	2.36	2.43	905928	21717	0.92%
2025-03-17	2.38	2.38	0.01	0.42%	2.37	2.44	996191	23921	1.01%
2025-03-14	2.32	2.37	0.04	1.72%	2.32	2.37	880569	20723	0.89%
2025-03-13	2.32	2.33	0.01	0.43%	2.30	2.33	495849	11489	0.50%
2025-03-12	2.30	2.32	0.01	0.43%	2.30	2.34	583950	13545	0.59%
2025-03-11	2.30	2.31	0.00	0.00%	2.28	2.31	514661	11798	0.52%
2025-03-10	2.34	2.31	-0.02	-0.86%	2.30	2.34	642801	14889	0.65%
2025-03-07	2.33	2.33	0.00	0.00%	2.31	2.35	538999	12581	0.54%
2025-03-06	2.32	2.33	0.01	0.43%	2.30	2.34	535379	12442	0.54%
2025-03-05	2.32	2.32	0.00	0.00%	2.29	2.33	578734	13352	0.58%
2025-03-04	2.32	2.32	0.00	0.00%	2.30	2.33	437831	10147	0.44%
2025-03-03	2.32	2.32	0.00	0.00%	2.31	2.34	584451	13605	0.59%
2025-02-28	2.36	2.32	-0.04	-1.69%	2.32	2.37	663555	15525	0.67%
2025-02-27	2.37	2.36	-0.02	-0.84%	2.34	2.40	568305	13437	0.57%
2025-02-26	2.34	2.38	0.04	1.71%	2.33	2.38	715050	16896	0.72%
2025-02-25	2.36	2.34	-0.03	-1.27%	2.33	2.37	504857	11834	0.51%
2025-02-24	2.35	2.37	0.01	0.42%	2.33	2.40	801612	19015	0.81%
2025-02-21	2.35	2.36	0.02	0.85%	2.34	2.38	646810	15259	0.65%
2025-02-20	2.37	2.34	-0.03	-1.27%	2.33	2.38	683746	16018	0.69%
2025-02-19	2.37	2.37	0.00	0.00%	2.35	2.38	519048	12290	0.52%
2025-02-18	2.42	2.37	-0.05	-2.07%	2.35	2.42	817494	19531	0.83%
2025-02-17	2.41	2.42	0.02	0.83%	2.39	2.42	602735	14520	0.61%
2025-02-14	2.43	2.40	-0.03	-1.23%	2.39	2.43	832383	20042	0.84%
2025-02-13	2.44	2.43	-0.01	-0.41%	2.42	2.46	623593	15180	0.63%
2025-02-12	2.45	2.44	-0.01	-0.41%	2.42	2.46	555580	13540	0.56%
2025-02-11	2.46	2.45	-0.01	-0.41%	2.43	2.47	554455	13553	0.56%
2025-02-10	2.46	2.46	0.00	0.00%	2.44	2.50	789514	19430	0.80%
2025-02-07	2.42	2.46	0.03	1.23%	2.41	2.48	768349	18842	0.78%
2025-02-06	2.42	2.43	0.02	0.83%	2.39	2.43	571677	13805	0.58%
2025-02-05	2.44	2.41	-0.02	-0.82%	2.40	2.45	569635	13791	0.58%
2025-01-27	2.43	2.43	-0.01	-0.41%	2.43	2.50	616615	15144	0.62%
2025-01-24	2.44	2.44	0.01	0.41%	2.42	2.46	500008	12186	0.51%
2025-01-23	2.42	2.43	0.03	1.25%	2.41	2.47	594678	14543	0.60%
2025-01-22	2.42	2.40	-0.02	-0.83%	2.39	2.42	455567	10943	0.46%
2025-01-21	2.44	2.42	-0.01	-0.41%	2.42	2.45	469503	11406	0.47%
2025-01-20	2.47	2.43	-0.03	-1.22%	2.42	2.48	641226	15672	0.65%
2025-01-17	2.45	2.46	0.01	0.41%	2.42	2.47	487485	11943	0.49%
2025-01-16	2.45	2.45	0.01	0.41%	2.44	2.49	533588	13141	0.54%
2025-01-15	2.47	2.44	-0.03	-1.21%	2.43	2.48	563867	13825	0.57%
2025-01-14	2.42	2.47	0.05	2.07%	2.42	2.48	557766	13698	0.56%
2025-01-13	2.41	2.42	0.01	0.41%	2.39	2.44	480932	11626	0.49%
2025-01-10	2.42	2.41	-0.01	-0.41%	2.41	2.45	458076	11124	0.46%
2025-01-09	2.46	2.42	-0.04	-1.63%	2.41	2.47	535016	12993	0.54%
2025-01-08	2.47	2.46	-0.02	-0.81%	2.42	2.50	657786	16192	0.66%
2025-01-07	2.49	2.48	-0.01	-0.40%	2.44	2.50	524078	12935	0.53%
2025-01-06	2.47	2.49	0.02	0.81%	2.45	2.49	578635	14313	0.58%
2025-01-03	2.49	2.47	-0.02	-0.80%	2.46	2.54	785698	19637	0.79%
2025-01-02	2.61	2.49	-0.12	-4.60%	2.46	2.63	916868	23281	1.11%
2024-12-31	2.66	2.61	-0.04	-1.51%	2.60	2.68	738301	19495	0.90%
2024-12-30	2.64	2.65	0.01	0.38%	2.62	2.66	535855	14159	0.65%
2024-12-27	2.58	2.64	0.07	2.72%	2.56	2.66	858861	22554	1.04%
2024-12-26	2.62	2.57	-0.05	-1.91%	2.56	2.63	608538	15741	0.74%