中远海发 (601866) - 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
2024-05-10	2.82	2.70	0.02	0.75%	2.68	2.86	3841518	105497.73	4.67%
2024-05-09	2.44	2.68	0.24	9.84%	2.44	2.68	1766615	45896.41	2.15%
2024-05-08	2.49	2.44	-0.06	-2.40%	2.44	2.49	464801	11455.43	0.56%
2024-05-07	2.52	2.50	-0.02	-0.79%	2.48	2.53	482897	12062.67	0.59%
2024-05-06	2.48	2.52	0.06	2.44%	2.47	2.54	712860	17895.15	0.87%
2024-04-30	2.45	2.46	0.03	1.23%	2.44	2.49	649591	16001.89	0.79%
2024-04-29	2.47	2.43	-0.04	-1.62%	2.43	2.48	691905	16922.82	0.84%
2024-04-26	2.44	2.47	0.03	1.23%	2.42	2.49	680055	16711.17	0.83%
2024-04-25	2.43	2.44	0.01	0.41%	2.42	2.47	413134	10111.22	0.50%
2024-04-24	2.44	2.43	0.00	0.00%	2.42	2.45	362340	8819.39	0.44%
2024-04-23	2.49	2.43	-0.06	-2.41%	2.42	2.50	571733	13991.21	0.69%
2024-04-22	2.53	2.49	-0.04	-1.58%	2.48	2.55	568537	14308.30	0.69%
2024-04-19	2.48	2.53	0.05	2.02%	2.47	2.57	835145	21213.71	1.01%
2024-04-18	2.49	2.48	0.00	0.00%	2.47	2.52	596405	14888.42	0.72%
2024-04-17	2.45	2.48	0.03	1.22%	2.44	2.49	642492	15825.38	0.78%
2024-04-16	2.50	2.45	-0.05	-2.00%	2.45	2.53	873804	21789.82	1.06%
2024-04-15	2.46	2.50	0.03	1.21%	2.42	2.51	729323	18093.03	0.89%
2024-04-12	2.45	2.47	0.01	0.41%	2.43	2.49	532365	13132.25	0.65%
2024-04-11	2.43	2.46	0.02	0.82%	2.41	2.48	498051	12220.17	0.60%
2024-04-10	2.43	2.44	0.01	0.41%	2.42	2.47	472934	11559.44	0.57%
2024-04-09	2.44	2.43	-0.02	-0.82%	2.42	2.46	436502	10655.55	0.53%
2024-04-08	2.44	2.45	0.01	0.41%	2.43	2.48	688747	16931.20	0.60%
2024-04-03	2.41	2.44	0.04	1.67%	2.40	2.45	736853	17870.06	0.64%
2024-04-02	2.37	2.40	0.04	1.69%	2.36	2.42	551997	13230.71	0.48%
2024-04-01	2.34	2.36	0.03	1.29%	2.33	2.37	367521	8657.12	0.32%
2024-03-29	2.29	2.33	0.04	1.75%	2.28	2.34	365486	8434.26	0.32%
2024-03-28	2.30	2.29	-0.01	-0.43%	2.28	2.32	344907	7921.39	0.42%
2024-03-27	2.31	2.30	-0.01	-0.43%	2.30	2.33	321511	7442.47	0.39%
2024-03-26	2.31	2.31	0.00	0.00%	2.29	2.32	340924	7862.52	0.41%
2024-03-25	2.30	2.31	0.00	0.00%	2.30	2.34	444619	10313.41	0.54%
2024-03-22	2.36	2.31	-0.05	-2.12%	2.31	2.37	439567	10235.62	0.53%
2024-03-21	2.37	2.36	-0.01	-0.42%	2.35	2.38	300949	7106.93	0.37%
2024-03-20	2.37	2.37	0.00	0.00%	2.35	2.38	286031	6777.91	0.35%
2024-03-19	2.39	2.37	-0.02	-0.84%	2.37	2.40	317236	7563.31	0.39%
2024-03-18	2.38	2.39	0.01	0.42%	2.37	2.40	398819	9531.69	0.48%
2024-03-15	2.35	2.38	0.02	0.85%	2.34	2.39	404386	9562.18	0.49%
2024-03-14	2.34	2.36	0.01	0.43%	2.34	2.38	404301	9556.74	0.49%
2024-03-13	2.39	2.35	-0.03	-1.26%	2.33	2.39	436793	10286.03	0.53%
2024-03-12	2.41	2.38	-0.03	-1.24%	2.37	2.41	444354	10591.54	0.54%
2024-03-11	2.40	2.41	0.01	0.42%	2.38	2.41	398619	9534.31	0.48%
2024-03-08	2.38	2.40	0.02	0.84%	2.37	2.40	369342	8811.72	0.45%
2024-03-07	2.38	2.38	0.00	0.00%	2.38	2.41	280888	6721.22	0.34%
2024-03-06	2.39	2.38	-0.02	-0.83%	2.37	2.42	372695	8911.64	0.45%
2024-03-05	2.40	2.40	0.00	0.00%	2.37	2.41	378067	9016.70	0.46%
2024-03-04	2.42	2.40	-0.03	-1.23%	2.39	2.44	458314	11011.62	0.56%
2024-03-01	2.46	2.43	-0.03	-1.22%	2.42	2.46	370616	9013.26	0.45%
2024-02-29	2.42	2.46	0.03	1.23%	2.41	2.46	487646	11876.12	0.59%
2024-02-28	2.43	2.43	0.00	0.00%	2.41	2.46	601511	14682.24	0.73%
2024-02-27	2.41	2.43	0.02	0.83%	2.40	2.43	334431	8089.61	0.41%
2024-02-26	2.45	2.41	-0.04	-1.63%	2.40	2.46	488140	11837.86	0.59%
2024-02-23	2.46	2.45	0.00	0.00%	2.42	2.47	456443	11135.82	0.55%
2024-02-22	2.43	2.45	0.01	0.41%	2.41	2.46	432531	10525.42	0.53%
2024-02-21	2.43	2.44	0.01	0.41%	2.42	2.49	531094	13042.05	0.64%
2024-02-20	2.42	2.43	0.01	0.41%	2.38	2.45	476655	11543.23	0.58%
2024-02-19	2.50	2.42	-0.04	-1.63%	2.40	2.50	707103	17223.47	0.86%
2024-02-08	2.45	2.46	0.01	0.41%	2.43	2.54	1064540	26659.63	1.29%
2024-02-07	2.30	2.45	0.15	6.52%	2.28	2.46	1147768	27528.19	1.39%
2024-02-06	2.21	2.30	0.08	3.60%	2.18	2.33	748362	16834.58	0.91%
2024-02-05	2.28	2.22	-0.06	-2.63%	2.17	2.29	771287	17174.40	0.94%
2024-02-02	2.30	2.28	-0.02	-0.87%	2.22	2.36	711077	16383.29	0.86%
2024-02-01	2.33	2.30	-0.05	-2.13%	2.28	2.35	455932	10557.43	0.55%