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
2025-10-31	15.03	15.01	0.13	0.87%	15.01	15.33	1243348	187972	0.99%
2025-10-30	14.87	14.88	0.04	0.27%	14.82	15.02	877141	131019	0.70%
2025-10-29	14.80	14.84	0.08	0.54%	14.65	14.90	598696	88631	0.47%
2025-10-28	14.89	14.76	-0.11	-0.74%	14.76	14.91	680897	100872	0.54%
2025-10-27	14.65	14.87	0.36	2.48%	14.60	14.91	1166316	172804	0.92%
2025-10-24	14.60	14.51	0.02	0.14%	14.50	14.67	863674	125859	0.68%
2025-10-23	14.97	15.05	0.02	0.13%	14.90	15.07	748963	112379	0.59%
2025-10-22	14.94	15.03	0.10	0.67%	14.94	15.07	673249	101091	0.53%
2025-10-21	14.90	14.93	0.07	0.47%	14.78	14.97	688778	102641	0.55%
2025-10-20	14.90	14.86	-0.10	-0.67%	14.76	14.99	683846	101612	0.54%
2025-10-17	15.02	14.96	-0.03	-0.20%	14.90	15.10	930057	139371	0.74%
2025-10-16	14.75	14.99	0.25	1.70%	14.74	14.99	1193971	178102	0.95%
2025-10-15	14.86	14.74	-0.13	-0.87%	14.62	14.86	857704	126105	0.68%
2025-10-14	14.59	14.87	0.43	2.98%	14.58	14.93	1435863	212510	1.14%
2025-10-13	14.26	14.44	-0.08	-0.55%	14.20	14.48	909505	130411	0.72%
2025-10-10	14.30	14.52	0.14	0.97%	14.28	14.61	903787	130961	0.72%
2025-10-09	14.15	14.38	0.04	0.28%	14.03	14.39	874694	124392	0.69%
2025-09-30	14.25	14.34	0.09	0.63%	14.20	14.35	601956	85944	0.48%
2025-09-29	14.30	14.25	-0.11	-0.77%	14.11	14.34	860102	122045	0.68%
2025-09-26	14.33	14.36	-0.01	-0.07%	14.30	14.43	482736	69282	0.38%
2025-09-25	14.45	14.37	-0.06	-0.42%	14.33	14.45	520201	74762	0.41%
2025-09-24	14.49	14.43	-0.10	-0.69%	14.37	14.54	681119	98354	0.54%
2025-09-23	14.45	14.53	0.10	0.69%	14.33	14.56	824293	119148	0.65%
2025-09-22	14.81	14.43	-0.45	-3.02%	14.43	14.82	1180705	171683	0.94%
2025-09-19	14.68	14.88	0.19	1.29%	14.62	14.90	802153	118906	0.64%
2025-09-18	14.95	14.69	-0.25	-1.67%	14.62	14.98	1101410	162803	0.87%
2025-09-17	14.91	14.94	0.04	0.27%	14.87	15.01	609986	91180	0.48%
2025-09-16	14.95	14.90	-0.05	-0.33%	14.87	15.00	527937	78722	0.42%
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%