中远海发

601866
🏛️ 中国 →
2.54
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3.27 3.27 3.25 3.25 28.5M
2021-12-30 3.30 3.31 3.25 3.26 47.2M
2021-12-29 3.30 3.33 3.28 3.29 42.7M
2021-12-28 3.27 3.33 3.22 3.31 60.4M
2021-12-27 3.26 3.30 3.25 3.28 37.4M
2021-12-24 3.28 3.30 3.23 3.28 44.8M
2021-12-23 3.34 3.34 3.26 3.30 70.9M
2021-12-22 3.36 3.40 3.32 3.35 74.2M
2021-12-21 3.22 3.42 3.22 3.37 153.3M
2021-12-20 3.25 3.29 3.20 3.21 59.0M
2021-12-17 3.23 3.29 3.21 3.25 57.5M
2021-12-16 3.19 3.24 3.18 3.24 46.3M
2021-12-15 3.16 3.22 3.15 3.20 45.1M
2021-12-14 3.26 3.26 3.18 3.20 79.2M
2021-12-13 3.32 3.34 3.26 3.28 78.3M
2021-12-10 3.29 3.37 3.27 3.32 84.9M
2021-12-09 3.33 3.34 3.30 3.31 73.8M
2021-12-08 3.34 3.36 3.28 3.33 79.5M
2021-12-07 3.38 3.43 3.30 3.34 103.4M
2021-12-06 3.37 3.46 3.33 3.36 172.3M
2021-12-03 3.25 3.44 3.23 3.38 217.3M
2021-12-02 3.19 3.26 3.18 3.20 96.5M
2021-12-01 3.19 3.23 3.16 3.18 116.7M
2021-11-30 3.20 3.35 3.12 3.23 235.7M
2021-11-29 3.07 3.27 3.07 3.23 182.1M
2021-11-26 3.11 3.13 3.08 3.09 36.7M
2021-11-25 3.12 3.14 3.10 3.13 32.4M
2021-11-24 3.16 3.17 3.10 3.12 46.2M
2021-11-23 3.13 3.19 3.10 3.16 68.0M
2021-11-22 3.09 3.15 3.09 3.14 66.2M
2021-11-19 3.05 3.11 3.01 3.09 62.6M
2021-11-18 3.04 3.17 3.03 3.05 83.2M
2021-11-17 3.06 3.07 3.00 3.06 47.1M
2021-11-16 3.08 3.11 3.04 3.06 58.1M
2021-11-15 3.12 3.12 3.03 3.06 61.5M
2021-11-12 3.19 3.20 3.09 3.11 61.3M
2021-11-11 3.13 3.18 3.10 3.18 45.1M
2021-11-10 3.13 3.15 3.05 3.14 62.0M
2021-11-09 3.17 3.19 3.11 3.14 46.3M
2021-11-08 3.16 3.22 3.14 3.17 54.1M
2021-11-05 3.26 3.26 3.13 3.16 72.1M
2021-11-04 3.28 3.34 3.23 3.26 59.1M
2021-11-03 3.27 3.42 3.26 3.30 70.5M
2021-11-02 3.38 3.41 3.22 3.28 84.0M
2021-11-01 3.49 3.50 3.34 3.37 65.8M
2021-10-29 3.44 3.47 3.35 3.47 54.3M
2021-10-28 3.45 3.47 3.36 3.41 59.3M
2021-10-27 3.51 3.52 3.42 3.45 39.8M
2021-10-26 3.55 3.58 3.47 3.52 51.2M
2021-10-25 3.48 3.59 3.42 3.55 45.1M
2021-10-22 3.66 3.66 3.50 3.52 59.0M
2021-10-21 3.69 3.74 3.60 3.63 51.1M
2021-10-20 3.74 3.75 3.66 3.69 54.5M
2021-10-19 3.81 3.84 3.70 3.76 71.0M
2021-10-18 3.62 3.78 3.62 3.75 80.9M
2021-10-15 3.71 3.71 3.58 3.65 79.8M
2021-10-14 3.74 3.77 3.66 3.73 53.7M
2021-10-13 3.73 3.78 3.68 3.74 49.7M
2021-10-12 3.82 3.88 3.67 3.73 98.0M
2021-10-11 3.90 3.98 3.83 3.85 70.0M
2021-10-08 3.96 4.05 3.83 3.88 103.8M
2021-09-30 3.86 4.03 3.85 3.90 115.8M
2021-09-29 3.95 4.04 3.78 3.79 138.4M
2021-09-28 4.06 4.13 3.93 3.99 257.2M
2021-09-27 4.85 4.85 4.37 4.37 59.2M
2021-09-23 4.97 5.08 4.85 4.86 153.8M
2021-09-22 4.76 5.11 4.70 4.97 172.1M
2021-09-17 4.71 4.88 4.63 4.76 117.4M
2021-09-16 4.90 5.11 4.70 4.73 191.4M
2021-09-15 4.84 4.99 4.78 4.90 151.1M
2021-09-14 5.00 5.10 4.82 4.87 296.2M
2021-09-13 4.47 4.98 4.45 4.98 298.0M
2021-09-10 4.48 4.69 4.47 4.53 193.5M
2021-09-09 4.46 4.57 4.39 4.47 154.2M
2021-09-08 4.23 4.56 4.22 4.49 212.1M
2021-09-07 4.00 4.40 3.99 4.24 210.4M
2021-09-06 4.05 4.09 3.85 4.02 135.1M
2021-09-03 3.90 4.12 3.88 4.05 148.1M
2021-09-02 3.92 3.98 3.88 3.92 97.0M
2021-09-01 3.90 4.05 3.86 3.92 165.4M
2021-08-31 3.90 3.91 3.74 3.85 131.4M
2021-08-30 3.88 3.94 3.81 3.91 123.0M
2021-08-27 3.83 3.90 3.72 3.87 155.9M
2021-08-26 3.67 3.94 3.63 3.87 248.8M
2021-08-25 3.51 3.65 3.51 3.63 124.2M
2021-08-24 3.48 3.63 3.46 3.52 97.8M
2021-08-23 3.36 3.45 3.33 3.44 66.6M
2021-08-20 3.37 3.39 3.30 3.36 60.9M
2021-08-19 3.47 3.47 3.37 3.40 50.0M
2021-08-18 3.40 3.46 3.33 3.45 64.1M
2021-08-17 3.55 3.60 3.36 3.42 106.1M
2021-08-16 3.66 3.66 3.51 3.53 75.6M
2021-08-13 3.68 3.78 3.57 3.61 125.4M
2021-08-12 3.55 3.77 3.54 3.66 155.5M
2021-08-11 3.50 3.57 3.49 3.52 74.0M
2021-08-10 3.50 3.52 3.45 3.47 57.9M
2021-08-09 3.54 3.61 3.50 3.51 70.6M
2021-08-06 3.45 3.64 3.42 3.54 90.2M
2021-08-05 3.50 3.58 3.42 3.46 79.3M
2021-08-04 3.66 3.70 3.51 3.55 120.7M
2021-08-03 3.41 3.62 3.38 3.58 138.7M
2021-08-02 3.34 3.47 3.31 3.45 106.4M
2021-07-30 3.31 3.35 3.26 3.29 48.9M
2021-07-29 3.36 3.41 3.31 3.33 64.8M
2021-07-28 3.31 3.40 3.21 3.35 81.5M
2021-07-27 3.54 3.57 3.35 3.37 104.0M
2021-07-26 3.55 3.60 3.47 3.53 73.4M
2021-07-23 3.77 3.78 3.55 3.56 152.2M
2021-07-22 3.69 3.90 3.67 3.79 167.9M
2021-07-21 3.65 3.74 3.61 3.68 71.9M
2021-07-20 3.72 3.75 3.56 3.66 102.5M
2021-07-19 3.73 3.86 3.68 3.73 112.2M
2021-07-16 3.80 3.87 3.73 3.74 87.5M
2021-07-15 3.88 3.89 3.69 3.79 125.8M
2021-07-14 3.92 3.95 3.80 3.90 123.0M
2021-07-13 3.90 4.05 3.88 3.94 128.1M
2021-07-12 3.96 4.07 3.88 3.92 135.4M
2021-07-09 4.02 4.03 3.85 3.99 165.7M
2021-07-08 4.20 4.20 4.00 4.04 183.1M
2021-07-07 4.12 4.27 4.08 4.18 209.5M
2021-07-06 4.23 4.25 4.05 4.15 238.7M
2021-07-05 4.04 4.38 3.98 4.25 405.2M
2021-07-02 3.65 4.02 3.61 4.02 343.5M
2021-07-01 3.81 3.84 3.63 3.65 120.1M
2021-06-30 3.60 3.83 3.60 3.75 164.1M
2021-06-29 3.70 3.71 3.55 3.63 134.9M
2021-06-28 3.74 3.78 3.65 3.72 136.6M
2021-06-25 3.74 3.90 3.68 3.73 269.0M
2021-06-24 3.65 3.95 3.58 3.75 423.2M
2021-06-23 3.31 3.65 3.26 3.65 320.2M
2021-06-22 3.17 3.42 3.16 3.32 166.4M
2021-06-21 3.18 3.19 3.13 3.16 66.5M
2021-06-18 3.19 3.22 3.15 3.19 94.1M
2021-06-17 3.06 3.25 3.05 3.18 152.2M
2021-06-16 3.13 3.16 3.02 3.04 81.5M
2021-06-15 3.11 3.23 3.10 3.17 87.4M
2021-06-11 3.17 3.20 3.11 3.14 123.8M
2021-06-10 3.00 3.26 2.99 3.18 198.6M
2021-06-09 2.95 2.98 2.92 2.98 45.0M
2021-06-08 2.98 2.98 2.94 2.95 33.8M
2021-06-07 2.95 3.00 2.93 2.96 48.3M
2021-06-04 2.94 2.97 2.92 2.92 49.5M
2021-06-03 2.97 3.00 2.94 2.96 46.6M
2021-06-02 2.98 3.05 2.96 2.98 60.6M
2021-06-01 2.96 3.01 2.93 2.98 59.5M
2021-05-31 3.00 3.01 2.95 2.95 69.2M
2021-05-28 2.97 3.07 2.95 3.03 102.7M
2021-05-27 2.96 3.02 2.95 2.96 54.3M
2021-05-26 2.96 3.02 2.95 2.97 54.3M
2021-05-25 2.99 3.00 2.92 2.99 54.2M
2021-05-24 3.06 3.07 2.96 2.97 87.6M
2021-05-21 2.93 3.15 2.92 3.07 136.2M
2021-05-20 3.02 3.03 2.91 2.94 97.3M
2021-05-19 3.12 3.12 3.03 3.05 99.5M
2021-05-18 3.19 3.20 3.08 3.14 97.1M
2021-05-17 3.11 3.23 3.09 3.20 134.4M
2021-05-14 3.17 3.21 3.05 3.08 110.5M
2021-05-13 3.19 3.22 3.11 3.16 110.4M
2021-05-12 3.23 3.32 3.19 3.26 110.6M
2021-05-11 3.23 3.30 3.16 3.23 147.7M
2021-05-10 3.15 3.34 3.13 3.28 258.8M
2021-05-07 2.97 3.23 2.95 3.17 308.7M
2021-05-06 2.98 3.05 2.93 2.94 141.3M
2021-04-30 2.93 2.94 2.85 2.85 108.0M
2021-04-29 2.91 3.01 2.87 2.98 92.5M
2021-04-28 2.92 2.94 2.86 2.91 58.1M
2021-04-27 2.83 2.95 2.82 2.93 104.8M
2021-04-26 2.83 2.88 2.83 2.84 45.2M
2021-04-23 2.86 2.89 2.80 2.83 50.9M
2021-04-22 2.90 2.95 2.86 2.88 57.3M
2021-04-21 2.85 2.89 2.82 2.87 37.8M
2021-04-20 2.92 2.97 2.87 2.87 61.3M
2021-04-19 2.94 2.96 2.92 2.94 54.9M
2021-04-16 2.94 2.98 2.91 2.95 60.7M
2021-04-15 2.94 2.98 2.91 2.93 67.3M
2021-04-14 2.81 3.03 2.81 2.98 138.1M
2021-04-13 2.83 2.96 2.78 2.84 106.8M
2021-04-12 2.90 2.91 2.82 2.85 105.8M
2021-04-09 2.80 3.04 2.80 2.94 181.4M
2021-04-08 2.99 3.08 2.84 2.86 248.8M
2021-04-07 2.96 2.96 2.96 2.96 66.9M
2021-04-06 2.71 2.73 2.68 2.69 57.7M
2021-04-02 2.71 2.73 2.67 2.70 60.0M
2021-04-01 2.73 2.76 2.69 2.74 82.9M
2021-03-31 2.80 2.82 2.70 2.77 174.7M
2021-03-30 2.75 2.88 2.71 2.86 152.0M
2021-03-29 2.72 2.78 2.65 2.76 91.1M
2021-03-26 2.69 2.72 2.66 2.69 50.2M
2021-03-25 2.59 2.66 2.57 2.65 48.1M
2021-03-24 2.65 2.66 2.55 2.60 66.2M
2021-03-23 2.74 2.74 2.64 2.66 59.8M
2021-03-22 2.68 2.76 2.68 2.73 58.6M
2021-03-19 2.72 2.76 2.66 2.69 72.3M
2021-03-18 2.76 2.79 2.71 2.75 77.6M
2021-03-17 2.69 2.86 2.65 2.77 161.7M
2021-03-16 2.68 2.72 2.66 2.69 68.1M
2021-03-15 2.64 2.77 2.62 2.69 119.7M
2021-03-12 2.62 2.68 2.59 2.64 85.2M
2021-03-11 2.56 2.67 2.54 2.64 101.8M
2021-03-10 2.60 2.66 2.54 2.56 100.6M
2021-03-09 2.57 2.76 2.55 2.65 179.8M
2021-03-08 2.60 2.63 2.52 2.57 87.9M
2021-03-05 2.53 2.63 2.50 2.59 88.5M
2021-03-04 2.56 2.60 2.53 2.55 66.9M
2021-03-03 2.52 2.57 2.50 2.56 77.1M
2021-03-02 2.66 2.66 2.49 2.50 108.9M
2021-03-01 2.60 2.65 2.59 2.63 51.3M
2021-02-26 2.62 2.63 2.59 2.59 63.4M
2021-02-25 2.72 2.74 2.64 2.67 82.4M
2021-02-24 2.62 2.77 2.61 2.70 124.9M
2021-02-23 2.65 2.72 2.60 2.62 90.7M
2021-02-22 2.65 2.77 2.63 2.67 129.5M
2021-02-19 2.62 2.64 2.56 2.64 100.3M
2021-02-18 2.57 2.69 2.54 2.62 138.6M
2021-02-10 2.46 2.52 2.41 2.49 99.5M
2021-02-09 2.33 2.49 2.29 2.45 106.3M
2021-02-08 2.42 2.45 2.36 2.38 88.4M
2021-02-05 2.40 2.54 2.38 2.38 116.8M
2021-02-04 2.55 2.56 2.33 2.39 157.2M
2021-02-03 2.65 2.65 2.52 2.54 116.9M
2021-02-02 2.72 2.75 2.63 2.65 107.8M
2021-02-01 2.69 2.79 2.60 2.73 184.8M
2021-01-29 2.95 2.99 2.79 2.79 225.5M
2021-01-28 3.37 3.37 3.10 3.10 251.6M
2021-01-13 3.17 3.44 3.15 3.44 398.1M
2021-01-12 3.18 3.35 3.10 3.13 248.4M
2021-01-11 3.21 3.32 3.06 3.08 242.6M
2021-01-08 3.26 3.28 3.12 3.21 333.9M
2021-01-07 3.01 3.26 2.97 3.26 269.2M
2021-01-06 3.07 3.07 2.94 2.96 123.1M
2021-01-05 3.10 3.13 3.01 3.04 168.8M
2021-01-04 2.98 3.19 2.98 3.11 278.3M