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
2026-06-26	2.31	2.27	-0.05	-2.16%	2.26	2.31	647904	14785	0.66%
2026-06-25	2.35	2.32	-0.03	-1.28%	2.29	2.35	703859	16292	0.72%
2026-06-24	2.38	2.35	-0.02	-0.84%	2.35	2.42	727968	17344	0.75%
2026-06-23	2.39	2.37	-0.02	-0.84%	2.37	2.44	632844	15221	0.65%
2026-06-22	2.35	2.39	0.03	1.27%	2.31	2.40	689684	16237	0.71%
2026-06-18	2.40	2.36	-0.05	-2.07%	2.35	2.40	611624	14486	0.63%
2026-06-17	2.39	2.41	0.01	0.42%	2.38	2.42	641436	15390	0.66%
2026-06-16	2.44	2.40	-0.07	-2.83%	2.39	2.45	748198	18012	0.77%
2026-06-15	2.44	2.47	0.08	3.35%	2.43	2.55	1080496	26804	1.11%
2026-06-12	2.36	2.39	0.03	1.27%	2.36	2.42	804607	19245	0.83%
2026-06-11	2.35	2.36	0.00	0.00%	2.32	2.37	566520	13294	0.58%
2026-06-10	2.39	2.36	-0.04	-1.67%	2.33	2.40	667977	15724	0.68%
2026-06-09	2.42	2.40	-0.02	-0.83%	2.38	2.43	592351	14200	0.61%
2026-06-08	2.48	2.42	-0.08	-3.20%	2.40	2.48	858333	20915	0.88%
2026-06-05	2.48	2.50	0.02	0.81%	2.48	2.53	700618	17568	0.72%
2026-06-04	2.53	2.48	-0.05	-1.98%	2.48	2.55	755140	18922	0.77%
2026-06-03	2.58	2.53	-0.05	-1.94%	2.52	2.58	699256	17758	0.72%
2026-06-02	2.58	2.58	0.00	0.00%	2.55	2.60	657770	16927	0.67%
2026-06-01	2.53	2.58	0.06	2.38%	2.51	2.59	805214	20646	0.83%
2026-05-29	2.52	2.52	0.00	0.00%	2.51	2.55	592809	15033	0.61%
2026-05-28	2.51	2.52	0.00	0.00%	2.50	2.54	526737	13260	0.54%
2026-05-27	2.59	2.52	-0.08	-3.08%	2.51	2.60	978368	24852	1.00%
2026-05-26	2.62	2.60	-0.02	-0.76%	2.57	2.63	808620	20967	0.83%
2026-05-25	2.61	2.62	0.01	0.38%	2.58	2.64	782597	20405	0.80%
2026-05-22	2.61	2.61	0.00	0.00%	2.57	2.62	802004	20811	0.82%
2026-05-21	2.59	2.61	0.02	0.77%	2.58	2.67	1208705	31910	1.24%
2026-05-20	2.62	2.59	-0.04	-1.52%	2.57	2.62	686340	17753	0.70%
2026-05-19	2.61	2.63	0.02	0.77%	2.59	2.64	671977	17570	0.69%
2026-05-18	2.60	2.61	-0.01	-0.38%	2.58	2.62	764702	19830	0.78%
2026-05-15	2.71	2.62	-0.10	-3.68%	2.61	2.72	1528062	40436	1.57%
2026-05-14	2.70	2.72	0.03	1.12%	2.67	2.76	1679291	45792	1.72%
2026-05-13	2.66	2.69	0.02	0.75%	2.66	2.70	731935	19675	0.75%
2026-05-12	2.70	2.67	-0.03	-1.11%	2.67	2.72	778608	20934	0.80%
2026-05-11	2.74	2.70	-0.04	-1.46%	2.69	2.74	914009	24695	0.94%
2026-05-08	2.71	2.74	0.02	0.74%	2.70	2.75	993244	27075	1.02%
2026-05-07	2.68	2.72	0.04	1.49%	2.68	2.73	856477	23254	0.88%
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%