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
2025-04-03	14.35	14.16	-0.43	-2.95%	14.04	14.35	1222932	173606	0.96%
2025-04-02	14.53	14.59	0.06	0.41%	14.50	14.65	515867	75284	0.40%
2025-04-01	14.55	14.53	-0.02	-0.14%	14.45	14.58	495809	71980	0.39%
2025-03-31	14.42	14.55	0.10	0.69%	14.38	14.65	780815	113668	0.61%
2025-03-28	14.50	14.45	-0.04	-0.28%	14.37	14.52	542001	78163	0.42%
2025-03-27	14.53	14.49	-0.04	-0.28%	14.46	14.66	627060	91230	0.49%
2025-03-26	14.68	14.53	-0.13	-0.89%	14.47	14.68	744248	108350	0.58%
2025-03-25	14.60	14.66	0.06	0.41%	14.52	14.68	870134	127189	0.68%
2025-03-24	14.50	14.60	0.34	2.38%	14.42	14.72	1538089	224416	1.21%
2025-03-21	14.40	14.26	-0.19	-1.31%	14.20	14.54	781452	112228	0.61%
2025-03-20	14.26	14.45	0.19	1.33%	14.24	14.56	802198	115682	0.63%
2025-03-19	14.31	14.26	-0.12	-0.83%	14.21	14.38	543385	77581	0.43%
2025-03-18	14.29	14.38	0.09	0.63%	14.14	14.44	774256	110772	0.61%
2025-03-17	14.27	14.29	0.07	0.49%	14.21	14.33	664486	94870	0.52%
2025-03-14	14.06	14.22	0.17	1.21%	14.05	14.26	744490	105601	0.58%
2025-03-13	14.06	14.05	-0.05	-0.35%	14.00	14.22	767380	108298	0.60%
2025-03-12	13.84	14.10	0.30	2.17%	13.78	14.12	962677	134755	0.75%
2025-03-11	13.67	13.80	0.02	0.15%	13.64	13.80	474950	65222	0.37%
2025-03-10	13.68	13.78	0.04	0.29%	13.58	13.79	609036	83441	0.48%
2025-03-07	13.74	13.74	-0.03	-0.22%	13.68	13.84	513680	70776	0.40%
2025-03-06	13.71	13.77	0.07	0.51%	13.64	13.79	615338	84320	0.48%
2025-03-05	13.60	13.70	0.10	0.74%	13.56	13.72	579132	79057	0.45%
2025-03-04	13.48	13.60	0.08	0.59%	13.46	13.61	475536	64433	0.37%
2025-03-03	13.62	13.52	-0.10	-0.73%	13.48	13.66	715441	97179	0.56%
2025-02-28	13.72	13.62	-0.13	-0.95%	13.61	13.81	733380	100426	0.57%
2025-02-27	13.80	13.75	-0.07	-0.51%	13.68	13.82	643662	88404	0.50%
2025-02-26	13.78	13.82	0.03	0.22%	13.77	13.97	731823	101369	0.57%
2025-02-25	13.88	13.79	-0.19	-1.36%	13.77	13.96	734860	101875	0.58%
2025-02-24	14.01	13.98	-0.37	-2.58%	13.58	14.01	1505644	209310	1.18%
2025-02-21	14.39	14.35	0.00	0.00%	14.29	14.44	646830	92867	0.51%
2025-02-20	14.50	14.35	-0.18	-1.24%	14.27	14.50	682143	97984	0.53%
2025-02-19	14.64	14.53	-0.10	-0.68%	14.49	14.69	695304	101244	0.54%
2025-02-18	14.82	14.63	-0.18	-1.22%	14.59	14.86	690471	101688	0.54%
2025-02-17	14.67	14.81	0.18	1.23%	14.60	14.82	884520	130400	0.69%
2025-02-14	14.60	14.63	0.07	0.48%	14.49	14.65	574143	83585	0.45%
2025-02-13	14.59	14.56	-0.08	-0.55%	14.52	14.65	564387	82256	0.44%
2025-02-12	14.63	14.64	0.01	0.07%	14.53	14.90	840405	123297	0.66%
2025-02-11	14.47	14.63	0.26	1.81%	14.46	14.69	1043972	152310	0.82%
2025-02-10	14.54	14.37	-0.23	-1.58%	14.36	14.54	906674	130694	0.71%
2025-02-07	14.16	14.60	0.45	3.18%	14.10	14.64	1319810	190191	1.03%
2025-02-06	14.10	14.15	0.06	0.43%	14.05	14.16	567016	79992	0.44%
2025-02-05	14.27	14.09	-0.18	-1.26%	14.03	14.27	831728	117141	0.65%
2025-01-27	14.25	14.27	0.01	0.07%	14.25	14.45	695752	99778	0.55%
2025-01-24	14.30	14.26	-0.05	-0.35%	14.20	14.33	636180	90753	0.50%
2025-01-23	14.18	14.31	0.26	1.85%	14.18	14.37	1031842	147598	0.81%
2025-01-22	14.10	14.05	-0.06	-0.43%	13.97	14.10	566648	79498	0.44%
2025-01-21	14.17	14.11	-0.05	-0.35%	14.01	14.22	655359	92373	0.51%
2025-01-20	14.35	14.16	-0.12	-0.84%	14.13	14.38	809589	115099	0.63%
2025-01-17	14.38	14.28	-0.13	-0.90%	14.26	14.45	616969	88474	0.48%
2025-01-16	14.40	14.41	-0.10	-0.69%	14.31	14.59	883431	127582	0.69%
2025-01-15	14.52	14.51	0.02	0.14%	14.38	14.76	1016693	148637	0.80%
2025-01-14	14.19	14.49	0.30	2.11%	14.15	14.55	989022	142856	0.78%
2025-01-13	14.31	14.19	0.05	0.35%	14.14	14.44	1046288	149479	0.82%
2025-01-10	14.26	14.14	0.01	0.07%	14.09	14.28	713972	101251	0.56%
2025-01-09	14.50	14.13	-0.58	-3.94%	14.06	14.52	1383226	196360	1.08%
2025-01-08	14.72	14.71	-0.05	-0.34%	14.58	15.05	983553	145316	0.77%
2025-01-07	14.77	14.76	-0.19	-1.27%	14.52	14.88	927875	136076	0.73%
2025-01-06	15.09	14.95	-0.01	-0.07%	14.69	15.14	898484	133829	0.70%
2025-01-03	15.10	14.96	-0.07	-0.47%	14.90	15.29	1034909	156127	0.81%
2025-01-02	15.55	15.03	-0.47	-3.03%	14.94	15.67	1437508	219434	1.13%
2024-12-31	15.70	15.50	-0.20	-1.27%	15.47	15.79	1247411	195103	0.98%
2024-12-30	15.20	15.70	0.50	3.29%	15.20	15.75	1681689	261963	1.32%
2024-12-27	15.09	15.20	0.10	0.66%	14.95	15.23	978810	147984	0.77%
2024-12-26	15.08	15.10	0.05	0.33%	14.88	15.12	719624	108120	0.56%
2024-12-25	15.09	15.05	-0.02	-0.13%	14.97	15.19	750837	113255	0.59%