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
2025-09-16	2.63	2.63	0.01	0.38%	2.60	2.65	1022169	26814	1.05%
2025-09-15	2.61	2.62	0.02	0.77%	2.60	2.67	1285054	33751	1.32%
2025-09-12	2.58	2.60	0.01	0.39%	2.58	2.64	1435889	37415	1.47%
2025-09-11	2.55	2.59	0.03	1.17%	2.54	2.59	915195	23472	0.94%
2025-09-10	2.57	2.56	-0.01	-0.39%	2.54	2.58	739921	18932	0.76%
2025-09-09	2.57	2.57	-0.01	-0.39%	2.55	2.60	1158592	29786	1.19%
2025-09-08	2.50	2.58	0.09	3.61%	2.49	2.60	2280856	58592	2.34%
2025-09-05	2.48	2.49	0.01	0.40%	2.46	2.50	911188	22608	0.93%
2025-09-04	2.50	2.48	-0.01	-0.40%	2.47	2.50	915126	22739	0.94%
2025-09-03	2.54	2.49	-0.05	-1.97%	2.49	2.54	885823	22248	0.91%
2025-09-02	2.53	2.54	0.02	0.79%	2.52	2.59	1323195	33682	1.36%
2025-09-01	2.54	2.52	-0.01	-0.40%	2.51	2.55	936542	23676	0.96%
2025-08-29	2.54	2.53	-0.01	-0.39%	2.52	2.57	1153014	29368	1.18%
2025-08-28	2.52	2.54	0.02	0.79%	2.48	2.58	1287956	32583	1.32%
2025-08-27	2.58	2.52	-0.07	-2.70%	2.51	2.59	1261950	32235	1.29%
2025-08-26	2.58	2.59	0.01	0.39%	2.56	2.59	1011066	26082	1.04%
2025-08-25	2.57	2.58	0.01	0.39%	2.56	2.59	1460192	37589	1.50%
2025-08-22	2.53	2.57	0.03	1.18%	2.52	2.58	1281066	32638	1.31%
2025-08-21	2.52	2.54	0.01	0.40%	2.52	2.56	974132	24734	1.00%
2025-08-20	2.50	2.53	0.03	1.20%	2.48	2.53	1002965	25142	1.03%
2025-08-19	2.50	2.50	0.00	0.00%	2.49	2.51	622856	15560	0.64%
2025-08-18	2.50	2.50	0.00	0.00%	2.49	2.52	896584	22466	0.92%
2025-08-15	2.48	2.50	0.02	0.81%	2.47	2.51	685577	17082	0.70%
2025-08-14	2.52	2.48	-0.04	-1.59%	2.48	2.53	915723	22912	0.94%
2025-08-13	2.54	2.52	-0.01	-0.40%	2.51	2.54	725273	18291	0.74%
2025-08-12	2.54	2.53	0.00	0.00%	2.53	2.56	890570	22643	0.91%
2025-08-11	2.52	2.53	0.00	0.00%	2.50	2.54	757722	19119	0.78%
2025-08-08	2.50	2.53	0.02	0.80%	2.50	2.53	743072	18698	0.76%
2025-08-07	2.51	2.51	0.00	0.00%	2.49	2.51	630612	15783	0.65%
2025-08-06	2.50	2.51	0.02	0.80%	2.47	2.51	726954	18116	0.75%
2025-08-05	2.48	2.49	0.01	0.40%	2.48	2.51	587837	14665	0.60%
2025-08-04	2.46	2.48	0.01	0.40%	2.45	2.48	585186	14450	0.60%
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%