中远海控 (601919) - 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
2026-03-20	15.69	15.83	-0.15	-0.94%	15.65	15.96	1486432	235104	1.18%
2026-03-19	16.14	15.98	-0.22	-1.36%	15.98	16.29	1023909	164784	0.82%
2026-03-18	16.15	16.20	0.06	0.37%	15.98	16.42	1028569	166400	0.82%
2026-03-17	16.07	16.14	0.06	0.37%	16.00	16.41	1111792	180242	0.89%
2026-03-16	15.77	16.08	0.30	1.90%	15.69	16.14	1292222	206030	1.03%
2026-03-13	15.82	15.78	-0.16	-1.00%	15.74	16.00	1265149	200616	1.01%
2026-03-12	15.73	15.94	0.19	1.21%	15.66	16.00	1267834	201583	1.01%
2026-03-11	15.36	15.75	0.35	2.27%	15.30	15.78	1301929	202896	1.04%
2026-03-10	15.30	15.40	-0.12	-0.77%	15.26	15.67	1189996	184073	0.95%
2026-03-09	16.02	15.52	-0.27	-1.71%	15.51	16.24	1910308	300294	1.52%
2026-03-06	15.65	15.79	0.01	0.06%	15.47	15.88	1487880	233361	1.18%
2026-03-05	15.71	15.78	-0.07	-0.44%	15.49	16.14	2633098	414222	2.10%
2026-03-04	16.50	15.85	-1.12	-6.60%	15.27	16.50	3792399	594785	3.02%
2026-03-03	15.50	16.97	1.53	9.91%	15.31	16.98	5663360	922901	4.51%
2026-03-02	15.47	15.44	0.43	2.86%	14.95	15.49	2948627	450002	2.35%
2026-02-27	15.10	15.01	-0.06	-0.40%	14.95	15.11	802744	120599	0.64%
2026-02-26	14.84	15.07	0.27	1.82%	14.80	15.10	1176090	176468	0.94%
2026-02-25	14.84	14.80	-0.03	-0.20%	14.75	15.20	1919067	287213	1.53%
2026-02-24	14.55	14.83	0.52	3.63%	14.54	14.86	1598321	235704	1.27%
2026-02-13	14.53	14.31	-0.22	-1.51%	14.30	14.55	727746	104480	0.58%
2026-02-12	14.57	14.53	-0.03	-0.21%	14.51	14.62	489798	71288	0.39%
2026-02-11	14.49	14.56	0.10	0.69%	14.45	14.66	440665	64052	0.35%
2026-02-10	14.50	14.46	-0.05	-0.34%	14.44	14.51	345807	50034	0.28%
2026-02-09	14.50	14.51	0.02	0.14%	14.45	14.53	457583	66325	0.36%
2026-02-06	14.55	14.49	-0.10	-0.69%	14.40	14.57	536190	77678	0.43%
2026-02-05	14.57	14.59	0.02	0.14%	14.51	14.67	657397	95926	0.52%
2026-02-04	14.24	14.57	0.35	2.46%	14.21	14.59	1368942	198223	1.09%
2026-02-03	14.21	14.22	0.07	0.49%	14.14	14.33	651767	92616	0.52%
2026-02-02	14.39	14.15	-0.24	-1.67%	14.13	14.45	1067052	152203	0.85%
2026-01-30	14.45	14.39	-0.09	-0.62%	14.33	14.64	964424	139574	0.77%
2026-01-29	14.37	14.48	0.11	0.77%	14.15	14.50	1543415	220799	1.23%
2026-01-28	14.39	14.37	0.00	0.00%	14.32	14.67	1878304	272251	1.50%
2026-01-27	14.48	14.37	-0.10	-0.69%	14.36	14.58	772920	111824	0.62%
2026-01-26	14.42	14.47	0.05	0.35%	14.36	14.57	860774	124578	0.69%
2026-01-23	14.55	14.42	-0.13	-0.89%	14.40	14.58	834285	120670	0.66%
2026-01-22	14.50	14.55	0.06	0.41%	14.47	14.69	610393	88984	0.49%
2026-01-21	14.57	14.49	-0.12	-0.82%	14.45	14.68	721403	105075	0.57%
2026-01-20	14.51	14.61	0.15	1.04%	14.44	14.64	653747	95175	0.52%
2026-01-19	14.40	14.46	0.02	0.14%	14.35	14.54	636263	91912	0.51%
2026-01-16	14.67	14.44	-0.18	-1.23%	14.40	14.68	975389	141435	0.78%
2026-01-15	14.67	14.62	-0.05	-0.34%	14.60	14.72	675321	99030	0.54%
2026-01-14	14.87	14.67	-0.18	-1.21%	14.66	14.90	1231221	181824	0.98%
2026-01-13	14.88	14.85	0.02	0.13%	14.82	15.00	782687	116663	0.62%
2026-01-12	14.82	14.83	-0.07	-0.47%	14.77	14.87	748669	110902	0.59%
2026-01-09	14.85	14.90	0.06	0.40%	14.82	14.91	558703	83021	0.44%
2026-01-08	14.88	14.84	-0.05	-0.34%	14.78	14.88	680502	100832	0.54%
2026-01-07	14.98	14.89	-0.08	-0.53%	14.88	15.10	658704	98537	0.52%
2026-01-06	14.92	14.97	0.07	0.47%	14.85	14.97	729900	108873	0.58%
2026-01-05	15.12	14.90	-0.28	-1.84%	14.88	15.21	1211391	181299	0.96%
2025-12-31	15.26	15.18	-0.09	-0.59%	15.15	15.39	414446	63191	0.33%
2025-12-30	15.17	15.27	0.06	0.39%	15.07	15.45	547475	83462	0.43%
2025-12-29	15.23	15.21	-0.03	-0.20%	15.15	15.30	440119	67025	0.35%
2025-12-26	15.15	15.24	0.07	0.46%	15.11	15.27	451508	68574	0.36%
2025-12-25	15.29	15.17	-0.17	-1.11%	15.15	15.30	430108	65480	0.34%
2025-12-24	15.41	15.34	-0.06	-0.39%	15.24	15.45	464339	71160	0.37%
2025-12-23	15.36	15.40	0.06	0.39%	15.29	15.49	607505	93501	0.48%
2025-12-22	15.30	15.34	0.05	0.33%	15.24	15.37	505917	77429	0.40%
2025-12-19	15.33	15.29	-0.08	-0.52%	15.18	15.40	514385	78667	0.41%
2025-12-18	15.16	15.37	0.21	1.39%	15.13	15.40	688340	105232	0.55%
2025-12-17	14.99	15.16	0.19	1.27%	14.94	15.22	770536	116666	0.61%
2025-12-16	15.04	14.97	-0.07	-0.47%	14.86	15.06	500464	74832	0.40%
2025-12-15	14.99	15.04	0.06	0.40%	14.90	15.22	603001	91000	0.48%
2025-12-12	15.05	14.98	-0.05	-0.33%	14.98	15.12	879307	132304	0.70%