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
2025-09-15	15.01	14.95	-0.06	-0.40%	14.88	15.02	674168	100637	0.53%
2025-09-12	15.06	15.01	-0.07	-0.46%	14.99	15.17	673430	101418	0.53%
2025-09-11	15.03	15.08	0.03	0.20%	14.93	15.08	841636	126295	0.67%
2025-09-10	15.11	15.05	-0.06	-0.40%	15.02	15.13	515443	77663	0.41%
2025-09-09	15.21	15.11	-0.12	-0.79%	15.07	15.24	644422	97665	0.51%
2025-09-08	15.05	15.23	0.11	0.73%	15.03	15.26	799968	121528	0.63%
2025-09-05	15.16	15.12	-0.04	-0.26%	15.05	15.17	636814	96271	0.51%
2025-09-04	15.14	15.16	0.00	0.00%	14.93	15.22	1069405	160906	0.85%
2025-09-03	15.40	15.16	-0.17	-1.11%	15.11	15.42	845497	128396	0.67%
2025-09-02	15.22	15.33	0.14	0.92%	15.18	15.40	1086428	166098	0.86%
2025-09-01	15.22	15.19	-0.09	-0.59%	15.13	15.29	1313059	199425	1.04%
2025-08-29	15.60	15.28	-0.66	-4.14%	15.28	15.61	2708101	417077	2.15%
2025-08-28	15.62	15.94	0.29	1.85%	15.62	15.95	966588	152553	0.77%
2025-08-27	15.92	15.65	-0.31	-1.94%	15.61	16.00	1266747	200452	1.00%
2025-08-26	15.91	15.96	0.02	0.13%	15.80	16.05	956736	152604	0.76%
2025-08-25	15.67	15.94	0.27	1.72%	15.64	15.95	1225799	193497	0.97%
2025-08-22	15.67	15.67	0.01	0.06%	15.51	15.71	718808	112086	0.57%
2025-08-21	15.55	15.66	0.11	0.71%	15.51	15.72	914816	143146	0.73%
2025-08-20	15.30	15.55	0.26	1.70%	15.20	15.57	1026496	158330	0.81%
2025-08-19	15.43	15.29	-0.11	-0.71%	15.28	15.49	995594	152916	0.79%
2025-08-18	15.46	15.40	-0.06	-0.39%	15.40	15.60	1059575	164261	0.84%
2025-08-15	15.54	15.46	-0.10	-0.64%	15.41	15.58	859252	133106	0.68%
2025-08-14	15.66	15.56	-0.09	-0.58%	15.56	15.77	737109	115529	0.58%
2025-08-13	15.75	15.65	-0.01	-0.06%	15.62	15.76	657823	103034	0.52%
2025-08-12	15.72	15.66	-0.01	-0.06%	15.65	15.79	647911	101789	0.51%
2025-08-11	15.79	15.67	-0.12	-0.76%	15.64	15.80	639641	100303	0.51%
2025-08-08	15.71	15.79	0.15	0.96%	15.61	15.90	743430	117426	0.59%
2025-08-07	15.65	15.64	0.01	0.06%	15.54	15.74	586581	91715	0.47%
2025-08-06	15.46	15.63	0.17	1.10%	15.41	15.64	712228	110753	0.56%
2025-08-05	15.44	15.46	0.06	0.39%	15.37	15.48	671568	103660	0.53%
2025-08-04	15.35	15.40	-0.10	-0.65%	15.29	15.45	775376	119194	0.61%
2025-08-01	15.66	15.50	-0.14	-0.90%	15.46	15.71	695580	108240	0.55%
2025-07-31	15.95	15.64	-0.34	-2.13%	15.59	15.98	1054913	165522	0.84%
2025-07-30	15.90	15.98	0.08	0.50%	15.86	16.12	765487	122441	0.61%
2025-07-29	15.97	15.90	-0.07	-0.44%	15.81	16.04	817856	130061	0.65%
2025-07-28	16.47	15.97	-0.46	-2.80%	15.95	16.50	1462514	235101	1.16%
2025-07-25	16.40	16.43	0.09	0.55%	16.24	16.72	1207210	198611	0.96%
2025-07-24	16.19	16.34	0.23	1.43%	16.11	16.43	1021104	166242	0.81%
2025-07-23	16.29	16.11	-0.07	-0.43%	16.07	16.34	1031917	166739	0.82%
2025-07-22	15.63	16.18	0.57	3.65%	15.61	16.49	1669205	267634	1.32%
2025-07-21	15.30	15.61	0.32	2.09%	15.30	15.61	1103848	170986	0.88%
2025-07-18	15.19	15.29	0.12	0.79%	15.18	15.31	535207	81651	0.42%
2025-07-17	15.44	15.17	-0.22	-1.43%	15.16	15.47	967233	147260	0.77%
2025-07-16	15.35	15.39	0.04	0.26%	15.35	15.60	631251	97407	0.50%
2025-07-15	15.39	15.35	0.02	0.13%	15.26	15.43	571986	87806	0.45%
2025-07-14	15.30	15.33	0.10	0.66%	15.30	15.47	544322	83682	0.43%
2025-07-11	15.25	15.23	0.01	0.07%	15.23	15.48	874352	134274	0.69%
2025-07-10	15.23	15.22	-0.01	-0.07%	15.20	15.28	572947	87305	0.45%
2025-07-09	15.33	15.23	-0.09	-0.59%	15.21	15.38	494204	75645	0.39%
2025-07-08	15.44	15.32	-0.09	-0.58%	15.27	15.47	556721	85412	0.44%
2025-07-07	15.46	15.41	-0.07	-0.45%	15.34	15.48	407346	62707	0.32%
2025-07-04	15.49	15.48	-0.02	-0.13%	15.39	15.59	557174	86309	0.44%
2025-07-03	15.26	15.50	0.24	1.57%	15.23	15.53	723880	111579	0.57%
2025-07-02	15.28	15.26	0.02	0.13%	15.20	15.32	648896	98999	0.51%
2025-07-01	15.09	15.24	0.20	1.33%	15.03	15.26	682745	103322	0.54%
2025-06-30	15.06	15.04	0.00	0.00%	15.00	15.13	471226	70909	0.37%
2025-06-27	15.00	15.04	0.04	0.27%	14.96	15.07	552281	83004	0.44%
2025-06-26	14.96	15.00	-0.06	-0.40%	14.95	15.15	771990	116289	0.61%
2025-06-25	15.25	15.06	-0.10	-0.66%	14.86	15.28	1662533	249297	1.32%
2025-06-24	16.15	16.19	-0.08	-0.49%	15.90	16.34	1264204	204663	1.00%
2025-06-23	16.47	16.27	-0.06	-0.37%	16.13	16.56	1050732	170641	0.83%
2025-06-20	16.10	16.33	0.21	1.30%	16.07	16.36	667954	108414	0.53%
2025-06-19	16.31	16.12	-0.22	-1.35%	16.05	16.33	760855	122841	0.60%
2025-06-18	16.37	16.34	0.00	0.00%	16.27	16.41	540334	88311	0.43%
2025-06-17	16.16	16.34	0.22	1.36%	16.10	16.41	881499	143607	0.70%
2025-06-16	16.25	16.12	-0.07	-0.43%	16.00	16.27	633596	101913	0.50%
2025-06-13	15.89	16.19	0.27	1.70%	15.89	16.42	1401076	227064	1.11%
2025-06-12	16.06	15.92	-0.10	-0.62%	15.85	16.09	630643	100431	0.50%
2025-06-11	16.04	16.02	0.03	0.19%	15.99	16.20	934777	150446	0.74%
2025-06-10	15.92	15.99	0.08	0.50%	15.88	16.07	784092	125330	0.62%
2025-06-09	15.96	15.91	-0.02	-0.13%	15.82	16.00	451543	71828	0.36%