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
2026-04-30	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%
2026-03-13	15.82	15.78	-0.16	-1.00%	15.74	16.00	1265149	200616	1.01%
2026-03-12	15.73	15.94	0.19	1.21%	15.66	16.00	1267834	201583	1.01%
2026-03-11	15.36	15.75	0.35	2.27%	15.30	15.78	1301929	202896	1.04%
2026-03-10	15.30	15.40	-0.12	-0.77%	15.26	15.67	1189996	184073	0.95%
2026-03-09	16.02	15.52	-0.27	-1.71%	15.51	16.24	1910308	300294	1.52%
2026-03-06	15.65	15.79	0.01	0.06%	15.47	15.88	1487880	233361	1.18%
2026-03-05	15.71	15.78	-0.07	-0.44%	15.49	16.14	2633098	414222	2.10%
2026-03-04	16.50	15.85	-1.12	-6.60%	15.27	16.50	3792399	594785	3.02%
2026-03-03	15.50	16.97	1.53	9.91%	15.31	16.98	5663360	922901	4.51%
2026-03-02	15.47	15.44	0.43	2.86%	14.95	15.49	2948627	450002	2.35%
2026-02-27	15.10	15.01	-0.06	-0.40%	14.95	15.11	802744	120599	0.64%
2026-02-26	14.84	15.07	0.27	1.82%	14.80	15.10	1176090	176468	0.94%
2026-02-25	14.84	14.80	-0.03	-0.20%	14.75	15.20	1919067	287213	1.53%
2026-02-24	14.55	14.83	0.52	3.63%	14.54	14.86	1598321	235704	1.27%
2026-02-13	14.53	14.31	-0.22	-1.51%	14.30	14.55	727746	104480	0.58%
2026-02-12	14.57	14.53	-0.03	-0.21%	14.51	14.62	489798	71288	0.39%
2026-02-11	14.49	14.56	0.10	0.69%	14.45	14.66	440665	64052	0.35%
2026-02-10	14.50	14.46	-0.05	-0.34%	14.44	14.51	345807	50034	0.28%
2026-02-09	14.50	14.51	0.02	0.14%	14.45	14.53	457583	66325	0.36%
2026-02-06	14.55	14.49	-0.10	-0.69%	14.40	14.57	536190	77678	0.43%
2026-02-05	14.57	14.59	0.02	0.14%	14.51	14.67	657397	95926	0.52%
2026-02-04	14.24	14.57	0.35	2.46%	14.21	14.59	1368942	198223	1.09%
2026-02-03	14.21	14.22	0.07	0.49%	14.14	14.33	651767	92616	0.52%
2026-02-02	14.39	14.15	-0.24	-1.67%	14.13	14.45	1067052	152203	0.85%
2026-01-30	14.45	14.39	-0.09	-0.62%	14.33	14.64	964424	139574	0.77%
2026-01-29	14.37	14.48	0.11	0.77%	14.15	14.50	1543415	220799	1.23%
2026-01-28	14.39	14.37	0.00	0.00%	14.32	14.67	1878304	272251	1.50%
2026-01-27	14.48	14.37	-0.10	-0.69%	14.36	14.58	772920	111824	0.62%
2026-01-26	14.42	14.47	0.05	0.35%	14.36	14.57	860774	124578	0.69%