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
2025-08-01	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%
2025-06-06	15.99	15.93	0.01	0.06%	15.90	16.09	510685	81562	0.40%
2025-06-05	16.12	15.92	-0.21	-1.30%	15.85	16.17	910806	145226	0.72%
2025-06-04	16.30	16.13	-0.09	-0.55%	16.11	16.30	577966	93355	0.46%
2025-06-03	16.33	16.22	-0.17	-1.04%	16.13	16.36	729187	118440	0.58%
2025-05-30	16.40	16.39	0.01	0.06%	16.32	16.70	792852	130432	0.63%
2025-05-29	16.39	16.38	0.11	0.68%	16.32	16.60	801163	131750	0.63%
2025-05-28	16.10	16.27	0.17	1.06%	16.10	16.34	734997	119303	0.58%
2025-05-27	16.51	16.10	-0.42	-2.54%	16.06	16.58	1223395	198781	0.97%
2025-05-26	16.54	16.52	-0.04	-0.24%	16.40	16.78	988574	163489	0.78%
2025-05-23	16.73	16.56	-0.15	-0.90%	16.52	16.89	1033024	172497	0.82%
2025-05-22	16.71	16.71	0.09	0.54%	16.55	16.78	873064	145537	0.69%
2025-05-21	16.32	16.62	0.27	1.65%	16.32	16.78	1253294	208453	0.99%
2025-05-20	16.30	16.35	0.09	0.55%	16.04	16.38	1459288	236737	1.15%
2025-05-19	16.14	16.26	0.21	1.31%	16.06	16.45	1421510	230807	1.12%
2025-05-16	15.88	16.05	-0.01	-0.06%	15.81	16.12	1423193	227303	1.12%
2025-05-15	16.60	16.06	-0.31	-1.89%	15.96	16.66	2403733	388948	1.90%
2025-05-14	15.78	16.37	0.70	4.47%	15.71	16.50	2901847	468961	2.29%
2025-05-13	15.80	15.67	0.42	2.75%	15.32	15.80	1950276	303539	1.54%
2025-05-12	15.03	15.25	0.34	2.28%	15.03	15.35	1026679	155885	0.81%
2025-05-09	14.69	14.91	0.24	1.64%	14.67	14.94	866258	128497	0.68%
2025-05-08	14.74	14.67	-0.13	-0.88%	14.66	14.83	641364	94419	0.51%
2025-05-07	14.79	14.80	0.24	1.65%	14.63	14.83	908856	134079	0.72%
2025-05-06	14.46	14.56	0.20	1.39%	14.40	14.56	798239	115851	0.63%
2025-04-30	14.50	14.36	-0.11	-0.76%	14.34	14.60	781641	113039	0.62%
2025-04-29	14.44	14.47	0.03	0.21%	14.39	14.55	456164	65979	0.36%
2025-04-28	14.36	14.44	0.06	0.42%	14.28	14.47	540040	77730	0.43%
2025-04-25	14.23	14.38	0.15	1.05%	14.21	14.38	563188	80568	0.44%
2025-04-24	14.28	14.23	-0.04	-0.28%	14.20	14.30	478342	68171	0.38%