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
2026-08-20	16.42	16.64	0.09	0.54%	16.42	16.83	1026668	170758	0.82%
2026-08-19	16.30	16.55	0.24	1.47%	16.23	16.55	1254863	206837	1.00%
2026-08-18	15.97	16.31	0.34	2.13%	15.95	16.36	1154650	187747	0.92%
2026-08-17	15.59	15.97	0.58	3.77%	15.59	15.98	1134879	179940	0.90%
2026-08-14	15.32	15.39	0.14	0.92%	15.27	15.49	516651	79592	0.41%
2026-08-13	15.42	15.25	-0.17	-1.10%	15.16	15.45	771163	117795	0.61%
2026-08-12	15.45	15.42	-0.06	-0.39%	15.36	15.52	578761	89278	0.46%
2026-08-11	15.65	15.48	-0.16	-1.02%	15.44	15.79	603613	94250	0.48%
2026-08-10	15.45	15.64	0.21	1.36%	15.44	15.75	650750	101971	0.52%
2026-08-07	15.38	15.43	0.06	0.39%	15.30	15.53	663948	102620	0.53%
2026-08-06	15.31	15.37	-0.03	-0.19%	15.25	15.45	670733	102863	0.53%
2026-08-05	15.30	15.40	0.04	0.26%	15.12	15.48	953085	146222	0.76%
2026-08-04	15.62	15.36	-0.36	-2.29%	15.33	15.65	805272	124145	0.64%
2026-08-03	15.62	15.72	0.09	0.58%	15.58	15.76	847033	132785	0.67%
2026-07-31	15.48	15.63	-0.07	-0.45%	15.32	15.63	985401	152479	0.78%
2026-07-30	15.50	15.70	0.15	0.96%	15.46	15.70	809814	126467	0.64%
2026-07-29	15.57	15.55	0.12	0.78%	15.40	15.62	840476	130492	0.67%
2026-07-28	15.26	15.43	0.12	0.78%	15.20	15.43	932369	142974	0.74%
2026-07-27	15.34	15.31	-0.01	-0.07%	15.12	15.37	945130	144238	0.75%
2026-07-24	15.30	15.32	0.05	0.33%	15.27	15.40	1014479	155614	0.81%
2026-07-23	15.13	15.27	0.13	0.86%	14.97	15.29	993106	150692	0.79%
2026-07-22	14.88	15.14	0.27	1.82%	14.79	15.15	1175058	176637	0.94%
2026-07-21	15.05	14.87	-0.06	-0.40%	14.77	15.07	1198732	178752	0.95%
2026-07-20	14.54	14.93	0.39	2.68%	14.51	14.98	1361977	201734	1.08%
2026-07-17	14.50	14.54	-0.01	-0.07%	14.48	14.74	987046	143948	0.79%
2026-07-16	14.65	14.55	-0.11	-0.75%	14.50	14.76	776220	113454	0.62%
2026-07-15	14.39	14.66	0.25	1.73%	14.27	14.68	911085	132581	0.73%
2026-07-14	14.14	14.41	0.29	2.05%	14.07	14.42	954570	136426	0.76%
2026-07-13	13.93	14.12	0.14	1.00%	13.91	14.15	872816	122929	0.70%
2026-07-10	13.92	13.98	0.06	0.43%	13.80	14.01	568045	79178	0.45%
2026-07-09	13.93	13.92	-0.07	-0.50%	13.80	13.99	551918	76780	0.44%
2026-07-08	13.86	13.99	0.16	1.16%	13.74	14.12	680898	95338	0.54%
2026-07-07	14.10	13.83	-0.15	-1.07%	13.68	14.14	727217	100510	0.58%
2026-07-06	13.76	13.98	0.26	1.90%	13.62	14.00	860270	119232	0.69%
2026-07-03	13.30	13.72	0.53	4.02%	13.26	13.80	1125259	152525	0.90%
2026-07-02	13.17	13.19	0.03	0.23%	13.11	13.26	609744	80296	0.49%
2026-07-01	13.22	13.16	-0.10	-0.75%	13.08	13.33	703852	92781	0.56%
2026-06-30	13.40	13.26	-0.14	-1.04%	13.20	13.49	667628	88974	0.53%
2026-06-29	13.40	13.40	0.01	0.07%	13.10	13.45	721625	95867	0.57%
2026-06-26	13.51	13.39	0.01	0.07%	13.25	13.51	817503	109329	0.65%
2026-06-25	13.89	13.82	-0.18	-1.29%	13.77	14.02	909731	126142	0.72%
2026-06-24	14.03	14.00	0.01	0.07%	13.90	14.27	835147	117146	0.67%
2026-06-23	14.16	13.99	-0.16	-1.13%	13.97	14.30	795814	112283	0.63%
2026-06-22	13.78	14.15	0.35	2.54%	13.60	14.21	1133982	157978	0.90%
2026-06-18	14.05	13.80	-0.24	-1.71%	13.80	14.12	1257202	174924	1.00%
2026-06-17	14.25	14.04	-0.20	-1.40%	14.00	14.25	1131846	159319	0.90%
2026-06-16	14.32	14.24	-0.25	-1.73%	14.17	14.38	1007754	143507	0.80%
2026-06-15	14.77	14.49	-0.08	-0.55%	14.40	14.92	1250519	182709	1.00%
2026-06-12	14.27	14.57	0.34	2.39%	14.24	14.65	1595314	231100	1.27%
2026-06-11	14.46	14.23	-0.18	-1.25%	14.19	14.56	1093634	156302	0.87%
2026-06-10	14.71	14.41	-0.40	-2.70%	14.38	14.81	1066534	154830	0.85%
2026-06-09	14.86	14.81	-0.21	-1.40%	14.66	14.97	1001588	148102	0.80%
2026-06-08	14.90	15.02	0.02	0.13%	14.82	15.08	1099966	164652	0.88%
2026-06-05	14.64	15.00	0.53	3.66%	14.62	15.20	1584075	237413	1.26%
2026-06-04	14.61	14.47	-0.17	-1.16%	14.46	14.68	612054	89041	0.49%
2026-06-03	14.89	14.64	-0.27	-1.81%	14.56	14.89	870027	127541	0.69%
2026-06-02	14.94	14.91	0.05	0.34%	14.78	14.98	989225	147236	0.79%
2026-06-01	14.40	14.86	0.72	5.09%	14.40	14.94	1714288	253347	1.37%
2026-05-29	14.14	14.14	-0.03	-0.21%	14.14	14.30	753758	107099	0.60%
2026-05-28	14.34	14.17	-0.17	-1.19%	14.13	14.41	626993	89206	0.50%
2026-05-27	14.55	14.34	-0.22	-1.51%	14.20	14.55	783715	112274	0.62%
2026-05-26	14.59	14.56	-0.09	-0.61%	14.41	14.72	776001	112662	0.62%
2026-05-25	14.70	14.65	0.04	0.27%	14.60	14.90	991295	146272	0.79%
2026-05-22	14.68	14.61	-0.06	-0.41%	14.46	14.74	1009648	147601	0.80%
2026-05-21	14.48	14.67	0.18	1.24%	14.42	14.84	1608085	236230	1.28%
2026-05-20	14.04	14.49	0.47	3.35%	14.03	14.59	1746684	251018	1.39%
2026-05-19	14.01	14.02	0.02	0.14%	13.97	14.09	538120	75484	0.43%
2026-05-18	14.18	14.00	-0.17	-1.20%	13.98	14.21	843979	118714	0.67%
2026-05-15	14.35	14.17	-0.13	-0.91%	14.05	14.36	1008873	142894	0.80%
2026-05-14	14.11	14.30	0.21	1.49%	14.10	14.37	1503954	214648	1.20%
2026-05-13	14.11	14.09	0.00	0.00%	14.03	14.15	633512	89155	0.50%
2026-05-12	14.05	14.09	0.04	0.28%	14.05	14.17	848578	119706	0.68%