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
2026-08-20	2.37	2.37	0.00	0.00%	2.35	2.41	553378	13154	0.57%
2026-08-19	2.40	2.37	-0.02	-0.84%	2.36	2.42	657882	15709	0.68%
2026-08-18	2.37	2.39	0.01	0.42%	2.37	2.41	562811	13478	0.58%
2026-08-17	2.35	2.38	0.03	1.28%	2.34	2.39	550688	13064	0.57%
2026-08-14	2.35	2.35	0.00	0.00%	2.33	2.36	371366	8723	0.38%
2026-08-13	2.39	2.35	-0.04	-1.67%	2.35	2.40	430060	10177	0.44%
2026-08-12	2.37	2.39	0.01	0.42%	2.36	2.40	425960	10129	0.44%
2026-08-11	2.43	2.38	-0.04	-1.65%	2.37	2.43	573811	13743	0.59%
2026-08-10	2.40	2.42	0.03	1.26%	2.39	2.43	504782	12192	0.52%
2026-08-07	2.41	2.39	-0.02	-0.83%	2.38	2.41	384508	9210	0.40%
2026-08-06	2.44	2.41	-0.03	-1.23%	2.39	2.45	690087	16622	0.71%
2026-08-05	2.45	2.44	-0.01	-0.41%	2.41	2.46	619540	15095	0.64%
2026-08-04	2.50	2.45	-0.04	-1.61%	2.44	2.51	704962	17331	0.73%
2026-08-03	2.46	2.49	0.02	0.81%	2.45	2.51	774520	19298	0.80%
2026-07-31	2.46	2.47	0.01	0.41%	2.43	2.47	672194	16477	0.69%
2026-07-30	2.44	2.47	0.03	1.23%	2.43	2.48	740398	18213	0.76%
2026-07-29	2.41	2.44	0.02	0.83%	2.41	2.45	821663	19994	0.85%
2026-07-28	2.42	2.42	0.00	0.00%	2.38	2.43	687080	16494	0.71%
2026-07-27	2.42	2.42	0.00	0.00%	2.40	2.44	594481	14374	0.61%
2026-07-24	2.46	2.42	-0.04	-1.63%	2.41	2.47	665905	16245	0.69%
2026-07-23	2.43	2.46	0.02	0.82%	2.41	2.47	671385	16405	0.69%
2026-07-22	2.41	2.44	0.04	1.67%	2.39	2.45	1068741	25891	1.10%
2026-07-21	2.40	2.40	0.00	0.00%	2.39	2.45	848821	20585	0.87%
2026-07-20	2.37	2.40	0.03	1.27%	2.36	2.43	928278	22285	0.96%
2026-07-17	2.39	2.37	-0.01	-0.42%	2.36	2.42	727129	17382	0.75%
2026-07-16	2.41	2.38	-0.03	-1.24%	2.37	2.44	754161	18033	0.78%
2026-07-15	2.36	2.41	0.05	2.12%	2.35	2.43	792394	19047	0.82%
2026-07-14	2.31	2.36	0.04	1.72%	2.31	2.37	714098	16767	0.74%
2026-07-13	2.32	2.32	-0.01	-0.43%	2.30	2.36	669162	15564	0.69%
2026-07-10	2.28	2.33	0.05	2.19%	2.26	2.35	787152	18210	0.81%
2026-07-09	2.28	2.28	0.00	0.00%	2.27	2.31	497901	11373	0.51%
2026-07-08	2.27	2.28	0.01	0.44%	2.25	2.30	484387	11054	0.50%
2026-07-07	2.33	2.27	-0.07	-2.99%	2.25	2.34	704602	16067	0.73%
2026-07-06	2.30	2.34	0.05	2.18%	2.29	2.34	709875	16452	0.73%
2026-07-03	2.29	2.29	0.01	0.44%	2.27	2.33	721151	16607	0.74%
2026-07-02	2.27	2.28	0.01	0.44%	2.26	2.32	609899	13945	0.63%
2026-07-01	2.21	2.27	0.06	2.71%	2.20	2.30	788062	17839	0.81%
2026-06-30	2.24	2.21	-0.04	-1.78%	2.20	2.25	485142	10768	0.50%
2026-06-29	2.27	2.25	-0.02	-0.88%	2.18	2.28	644301	14348	0.66%
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%