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
2025-12-16	2.49	2.45	-0.03	-1.21%	2.43	2.49	775397	19001	0.80%
2025-12-15	2.46	2.48	0.01	0.40%	2.45	2.50	551516	13673	0.57%
2025-12-12	2.48	2.47	-0.02	-0.80%	2.46	2.50	819952	20300	0.84%
2025-12-11	2.53	2.49	-0.04	-1.58%	2.48	2.54	754645	18904	0.77%
2025-12-10	2.53	2.53	0.00	0.00%	2.51	2.54	498407	12585	0.51%
2025-12-09	2.57	2.53	-0.04	-1.56%	2.52	2.57	700411	17788	0.72%
2025-12-08	2.57	2.57	0.01	0.39%	2.56	2.59	719575	18512	0.74%
2025-12-05	2.54	2.56	0.02	0.79%	2.52	2.57	652317	16616	0.67%
2025-12-04	2.55	2.54	-0.01	-0.39%	2.53	2.57	614029	15643	0.63%
2025-12-03	2.56	2.55	-0.01	-0.39%	2.54	2.57	599491	15308	0.61%
2025-12-02	2.56	2.56	0.00	0.00%	2.53	2.57	605241	15442	0.62%
2025-12-01	2.54	2.56	0.02	0.79%	2.53	2.57	828267	21132	0.85%
2025-11-28	2.53	2.54	0.02	0.79%	2.50	2.54	624907	15754	0.64%
2025-11-27	2.55	2.52	-0.03	-1.18%	2.52	2.56	704936	17874	0.72%
2025-11-26	2.53	2.55	0.02	0.79%	2.52	2.60	1098977	28111	1.13%
2025-11-25	2.52	2.53	0.02	0.80%	2.51	2.54	845545	21345	0.87%
2025-11-24	2.52	2.51	-0.01	-0.40%	2.50	2.54	806014	20311	0.83%
2025-11-21	2.59	2.52	-0.09	-3.45%	2.51	2.60	1285234	32869	1.32%
2025-11-20	2.66	2.61	-0.04	-1.51%	2.60	2.66	904099	23716	0.93%
2025-11-19	2.66	2.65	-0.02	-0.75%	2.63	2.69	911607	24181	0.93%
2025-11-18	2.78	2.67	-0.12	-4.30%	2.66	2.79	1687132	45561	1.73%
2025-11-17	2.77	2.79	0.01	0.36%	2.74	2.81	1686258	46667	1.73%
2025-11-14	2.71	2.78	0.06	2.21%	2.70	2.80	1875989	51613	1.92%
2025-11-13	2.69	2.72	0.04	1.49%	2.68	2.72	935442	25254	0.96%
2025-11-12	2.71	2.68	-0.03	-1.11%	2.67	2.72	934918	25153	0.96%
2025-11-11	2.70	2.71	0.02	0.74%	2.68	2.72	1070777	28925	1.10%
2025-11-10	2.71	2.69	-0.02	-0.74%	2.69	2.72	972347	26260	1.00%
2025-11-07	2.68	2.71	0.02	0.74%	2.68	2.75	1318077	35727	1.35%
2025-11-06	2.68	2.69	0.02	0.75%	2.66	2.69	931876	24927	0.96%
2025-11-05	2.64	2.67	0.02	0.75%	2.62	2.69	1255084	33503	1.29%
2025-11-04	2.65	2.65	0.00	0.00%	2.63	2.69	1249013	33251	1.28%
2025-11-03	2.62	2.65	0.03	1.15%	2.61	2.66	1048626	27690	1.08%
2025-10-31	2.66	2.62	-0.03	-1.13%	2.61	2.68	1278413	33710	1.31%
2025-10-30	2.61	2.65	0.03	1.15%	2.60	2.67	1504655	39907	1.54%
2025-10-29	2.61	2.62	0.01	0.38%	2.57	2.62	787714	20455	0.81%
2025-10-28	2.63	2.61	-0.01	-0.38%	2.61	2.64	619719	16243	0.64%
2025-10-27	2.61	2.62	0.02	0.77%	2.60	2.66	1136316	29872	1.17%
2025-10-24	2.67	2.60	-0.08	-2.99%	2.59	2.69	1524318	39990	1.56%
2025-10-23	2.65	2.68	0.04	1.52%	2.62	2.68	1112974	29484	1.14%
2025-10-22	2.65	2.64	-0.01	-0.38%	2.62	2.66	782735	20639	0.80%
2025-10-21	2.59	2.65	0.06	2.32%	2.58	2.66	1350480	35580	1.38%
2025-10-20	2.57	2.59	0.02	0.78%	2.56	2.60	856987	22143	0.88%
2025-10-17	2.61	2.57	-0.04	-1.53%	2.56	2.64	1065778	27721	1.09%
2025-10-16	2.61	2.61	0.00	0.00%	2.59	2.63	763888	19916	0.78%
2025-10-15	2.63	2.61	-0.02	-0.76%	2.58	2.64	978837	25521	1.00%
2025-10-14	2.64	2.63	0.00	0.00%	2.62	2.66	1106749	29178	1.13%
2025-10-13	2.57	2.63	0.01	0.38%	2.55	2.64	1176026	30442	1.21%
2025-10-10	2.60	2.62	0.01	0.38%	2.59	2.64	1064381	27878	1.09%
2025-10-09	2.54	2.61	0.07	2.76%	2.53	2.61	1249159	32316	1.28%
2025-09-30	2.54	2.54	0.00	0.00%	2.52	2.55	702662	17830	0.72%
2025-09-29	2.52	2.54	0.02	0.79%	2.48	2.55	779106	19590	0.80%
2025-09-26	2.53	2.52	0.00	0.00%	2.51	2.55	690557	17502	0.71%
2025-09-25	2.59	2.54	-0.07	-2.68%	2.53	2.60	1186178	30311	1.22%
2025-09-24	2.60	2.61	-0.01	-0.38%	2.58	2.66	1319457	34454	1.35%
2025-09-23	2.60	2.62	0.01	0.38%	2.55	2.62	1295642	33532	1.33%
2025-09-22	2.60	2.61	0.01	0.38%	2.55	2.63	1219755	31619	1.25%
2025-09-19	2.66	2.60	-0.05	-1.89%	2.57	2.71	1577536	41488	1.62%
2025-09-18	2.67	2.65	-0.01	-0.38%	2.63	2.72	1754460	46946	1.80%
2025-09-17	2.64	2.66	0.03	1.14%	2.60	2.68	1439987	38143	1.48%
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%