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
2026-06-18	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%
2026-05-11	14.03	14.05	0.02	0.14%	13.93	14.07	1069944	149832	0.85%
2026-05-08	14.08	14.03	-0.04	-0.28%	14.03	14.12	905822	127417	0.72%
2026-05-07	14.16	14.07	-0.07	-0.50%	14.06	14.25	1067840	150654	0.85%
2026-05-06	14.20	14.14	0.02	0.14%	14.04	14.23	1168478	164985	0.93%
2026-04-30	14.26	14.12	-0.24	-1.67%	14.10	14.29	979388	138626	0.78%
2026-04-29	14.24	14.36	0.13	0.91%	14.22	14.39	1211016	172838	0.96%
2026-04-28	14.22	14.23	0.03	0.21%	14.08	14.33	871181	123687	0.69%
2026-04-27	14.40	14.20	-0.20	-1.39%	14.20	14.41	767752	109633	0.61%
2026-04-24	14.44	14.40	-0.05	-0.35%	14.32	14.49	641073	92363	0.51%
2026-04-23	14.43	14.45	-0.01	-0.07%	14.38	14.49	562918	81223	0.45%
2026-04-22	14.60	14.46	-0.16	-1.09%	14.43	14.61	602212	87210	0.48%
2026-04-21	14.58	14.62	0.04	0.27%	14.54	14.68	608762	88906	0.48%
2026-04-20	14.70	14.58	-0.14	-0.95%	14.56	14.73	727077	106301	0.58%
2026-04-17	14.88	14.72	-0.20	-1.34%	14.65	14.91	641120	94497	0.51%
2026-04-16	15.08	14.92	-0.16	-1.06%	14.87	15.12	820582	122664	0.65%
2026-04-15	15.16	15.08	-0.07	-0.46%	15.07	15.25	567566	86102	0.45%
2026-04-14	15.14	15.15	0.06	0.40%	15.03	15.16	500859	75624	0.40%
2026-04-13	15.20	15.09	-0.11	-0.72%	14.85	15.20	923180	138251	0.74%
2026-04-10	15.28	15.20	0.00	0.00%	15.15	15.40	624765	95528	0.50%
2026-04-09	15.15	15.20	0.00	0.00%	15.08	15.22	577286	87544	0.46%
2026-04-08	15.16	15.20	0.10	0.66%	15.07	15.24	911908	138253	0.73%
2026-04-07	15.04	15.10	0.06	0.40%	15.00	15.18	450747	68016	0.36%
2026-04-03	15.21	15.04	-0.16	-1.05%	14.95	15.25	662855	99673	0.53%
2026-04-02	15.10	15.20	0.02	0.13%	15.09	15.31	640986	97282	0.51%
2026-04-01	15.10	15.18	0.17	1.13%	15.03	15.22	676076	102299	0.54%
2026-03-31	15.41	15.01	-0.36	-2.34%	15.00	15.48	828198	125770	0.66%
2026-03-30	15.17	15.37	0.20	1.32%	15.10	15.46	974881	149588	0.78%
2026-03-27	15.16	15.17	-0.09	-0.59%	15.06	15.25	724383	109703	0.58%
2026-03-26	15.30	15.26	0.09	0.59%	15.21	15.42	810516	123784	0.65%
2026-03-25	15.48	15.17	-0.33	-2.13%	15.08	15.48	1233398	187970	0.98%
2026-03-24	15.49	15.50	0.12	0.78%	15.35	15.65	1056000	163455	0.84%
2026-03-23	15.66	15.38	-0.45	-2.84%	15.33	15.70	1440992	223338	1.15%
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%