中远海特(600428)股票行情 中远海特股票行情 600428股票行情_爱股网
中远海特(600428)股票行情
中远海特(600428)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 7.18 | 6.99 | -0.23 | -3.19% | 6.91 | 7.20 | 490536 | 34365.86 | 2.01% |
| 2025-10-23 | 7.22 | 7.22 | 0.01 | 0.14% | 7.13 | 7.25 | 268422 | 19303.14 | 1.10% |
| 2025-10-22 | 7.15 | 7.21 | 0.06 | 0.84% | 7.12 | 7.25 | 293033 | 21067.42 | 1.20% |
| 2025-10-21 | 7.10 | 7.15 | 0.07 | 0.99% | 7.00 | 7.18 | 303353 | 21584.26 | 1.24% |
| 2025-10-20 | 7.08 | 7.08 | 0.03 | 0.43% | 6.97 | 7.15 | 281876 | 19855.99 | 1.15% |
| 2025-10-17 | 7.06 | 7.05 | -0.02 | -0.28% | 7.03 | 7.20 | 348397 | 24758.29 | 1.42% |
| 2025-10-16 | 7.03 | 7.07 | 0.04 | 0.57% | 6.99 | 7.15 | 365874 | 25927.36 | 1.50% |
| 2025-10-15 | 7.00 | 7.03 | 0.03 | 0.43% | 6.89 | 7.06 | 356978 | 24904.36 | 1.46% |
| 2025-10-14 | 7.01 | 7.00 | 0.02 | 0.29% | 6.98 | 7.11 | 515461 | 36243.26 | 2.11% |
| 2025-10-13 | 6.71 | 6.98 | 0.00 | 0.00% | 6.71 | 7.02 | 525448 | 36334.29 | 2.15% |
| 2025-10-10 | 6.74 | 6.98 | 0.23 | 3.41% | 6.70 | 7.05 | 573919 | 39741.46 | 2.35% |
| 2025-10-09 | 6.65 | 6.75 | 0.08 | 1.20% | 6.58 | 6.75 | 352013 | 23502.34 | 1.44% |
| 2025-09-30 | 6.60 | 6.67 | 0.07 | 1.06% | 6.56 | 6.70 | 278259 | 18538.71 | 1.14% |
| 2025-09-29 | 6.56 | 6.60 | 0.04 | 0.61% | 6.46 | 6.62 | 267548 | 17565.85 | 1.09% |
| 2025-09-26 | 6.51 | 6.56 | 0.03 | 0.46% | 6.50 | 6.62 | 201863 | 13267.77 | 0.83% |
| 2025-09-25 | 6.63 | 6.53 | -0.09 | -1.36% | 6.51 | 6.63 | 290671 | 19043.14 | 1.19% |
| 2025-09-24 | 6.60 | 6.62 | -0.07 | -1.05% | 6.56 | 6.68 | 385443 | 25491.06 | 1.58% |
| 2025-09-23 | 6.65 | 6.69 | 0.09 | 1.36% | 6.53 | 6.74 | 420783 | 27959.56 | 1.72% |
| 2025-09-22 | 6.89 | 6.60 | -0.17 | -2.51% | 6.58 | 6.96 | 553091 | 36998.72 | 2.26% |
| 2025-09-19 | 6.71 | 6.77 | 0.04 | 0.59% | 6.66 | 6.79 | 323300 | 21775.77 | 1.32% |
| 2025-09-18 | 6.90 | 6.73 | -0.20 | -2.89% | 6.69 | 6.91 | 327290 | 22276.09 | 1.52% |
| 2025-09-17 | 6.87 | 6.93 | 0.07 | 1.02% | 6.84 | 7.04 | 300162 | 20830.28 | 1.40% |
| 2025-09-16 | 6.92 | 6.86 | -0.07 | -1.01% | 6.79 | 6.96 | 283025 | 19407.07 | 1.32% |
| 2025-09-15 | 7.03 | 6.93 | -0.08 | -1.14% | 6.91 | 7.08 | 296209 | 20663.83 | 1.38% |
| 2025-09-12 | 7.07 | 7.01 | -0.05 | -0.71% | 7.00 | 7.17 | 316565 | 22379.90 | 1.47% |
| 2025-09-11 | 7.07 | 7.06 | 0.00 | 0.00% | 6.96 | 7.08 | 302414 | 21246.19 | 1.41% |
| 2025-09-10 | 7.08 | 7.06 | -0.04 | -0.56% | 6.97 | 7.09 | 300404 | 21110.57 | 1.40% |
| 2025-09-09 | 7.16 | 7.10 | -0.07 | -0.98% | 7.02 | 7.20 | 488859 | 34803.27 | 2.28% |
| 2025-09-08 | 6.81 | 7.17 | 0.35 | 5.13% | 6.79 | 7.17 | 765084 | 54045.88 | 3.56% |
| 2025-09-05 | 6.66 | 6.82 | 0.17 | 2.56% | 6.64 | 6.82 | 310503 | 20946.94 | 1.45% |
| 2025-09-04 | 6.61 | 6.65 | 0.05 | 0.76% | 6.58 | 6.72 | 343776 | 22873.27 | 1.60% |
| 2025-09-03 | 6.78 | 6.60 | -0.17 | -2.51% | 6.59 | 6.80 | 280670 | 18659.82 | 1.31% |
| 2025-09-02 | 6.85 | 6.77 | -0.08 | -1.17% | 6.70 | 6.91 | 375185 | 25406.58 | 1.75% |
| 2025-09-01 | 6.70 | 6.85 | 0.17 | 2.54% | 6.63 | 6.98 | 646746 | 44000.50 | 3.01% |
| 2025-08-29 | 6.70 | 6.68 | 0.01 | 0.15% | 6.64 | 6.80 | 366286 | 24628.00 | 1.71% |
| 2025-08-28 | 6.59 | 6.67 | 0.08 | 1.21% | 6.53 | 6.69 | 317121 | 21018.96 | 1.48% |
| 2025-08-27 | 6.74 | 6.59 | -0.14 | -2.08% | 6.58 | 6.75 | 292903 | 19561.75 | 1.36% |
| 2025-08-26 | 6.68 | 6.73 | 0.02 | 0.30% | 6.65 | 6.78 | 290125 | 19526.41 | 1.35% |
| 2025-08-25 | 6.67 | 6.71 | 0.06 | 0.90% | 6.65 | 6.75 | 341199 | 22844.97 | 1.59% |
| 2025-08-22 | 6.64 | 6.65 | 0.01 | 0.15% | 6.60 | 6.66 | 257350 | 17043.77 | 1.20% |
| 2025-08-21 | 6.65 | 6.64 | -0.02 | -0.30% | 6.61 | 6.68 | 241062 | 16010.34 | 1.12% |
| 2025-08-20 | 6.59 | 6.66 | 0.05 | 0.76% | 6.55 | 6.66 | 256509 | 16947.62 | 1.19% |
| 2025-08-19 | 6.68 | 6.61 | -0.07 | -1.05% | 6.60 | 6.69 | 367478 | 24379.49 | 1.71% |
| 2025-08-18 | 6.86 | 6.96 | 0.12 | 1.75% | 6.82 | 7.01 | 450093 | 31135.54 | 2.10% |
| 2025-08-15 | 6.75 | 6.84 | 0.10 | 1.48% | 6.71 | 6.85 | 279361 | 18975.96 | 1.30% |
| 2025-08-14 | 6.82 | 6.74 | -0.07 | -1.03% | 6.73 | 6.85 | 247090 | 16764.37 | 1.15% |
| 2025-08-13 | 6.83 | 6.81 | -0.01 | -0.15% | 6.77 | 6.85 | 295188 | 20092.37 | 1.38% |
| 2025-08-12 | 6.78 | 6.82 | 0.10 | 1.49% | 6.77 | 6.92 | 339906 | 23166.40 | 1.58% |
| 2025-08-11 | 6.71 | 6.72 | 0.01 | 0.15% | 6.67 | 6.75 | 234797 | 15757.71 | 1.09% |
| 2025-08-08 | 6.70 | 6.71 | 0.02 | 0.30% | 6.68 | 6.73 | 144484 | 9689.40 | 0.67% |
| 2025-08-07 | 6.79 | 6.69 | -0.07 | -1.04% | 6.69 | 6.79 | 168512 | 11325.73 | 0.78% |
| 2025-08-06 | 6.72 | 6.76 | 0.02 | 0.30% | 6.68 | 6.77 | 167615 | 11299.10 | 0.78% |
| 2025-08-05 | 6.73 | 6.74 | 0.01 | 0.15% | 6.71 | 6.81 | 222913 | 15056.08 | 1.04% |
| 2025-08-04 | 6.68 | 6.73 | 0.01 | 0.15% | 6.66 | 6.75 | 168225 | 11291.58 | 0.78% |
| 2025-08-01 | 6.66 | 6.72 | 0.03 | 0.45% | 6.64 | 6.73 | 205250 | 13736.34 | 0.96% |
| 2025-07-31 | 6.80 | 6.69 | -0.15 | -2.19% | 6.67 | 6.80 | 289732 | 19475.78 | 1.35% |
| 2025-07-30 | 6.77 | 6.84 | 0.07 | 1.03% | 6.77 | 6.91 | 334826 | 22948.61 | 1.56% |
| 2025-07-29 | 6.77 | 6.77 | -0.02 | -0.29% | 6.69 | 6.79 | 251267 | 16936.91 | 1.17% |
| 2025-07-28 | 7.00 | 6.79 | -0.24 | -3.41% | 6.75 | 7.01 | 549307 | 37343.39 | 2.56% |
| 2025-07-25 | 7.07 | 7.03 | -0.03 | -0.42% | 7.00 | 7.10 | 296147 | 20855.60 | 1.38% |
| 2025-07-24 | 6.90 | 7.06 | 0.17 | 2.47% | 6.89 | 7.12 | 482967 | 33904.20 | 2.25% |
| 2025-07-23 | 6.95 | 6.89 | -0.04 | -0.58% | 6.88 | 7.02 | 459190 | 31871.38 | 2.14% |
| 2025-07-22 | 6.80 | 6.93 | 0.15 | 2.21% | 6.78 | 6.97 | 471525 | 32364.20 | 2.20% |
| 2025-07-21 | 6.79 | 6.78 | 0.02 | 0.30% | 6.74 | 6.83 | 285921 | 19373.44 | 1.33% |
| 2025-07-18 | 6.63 | 6.76 | 0.16 | 2.42% | 6.63 | 6.79 | 410611 | 27631.63 | 1.91% |
| 2025-07-17 | 6.61 | 6.60 | 0.00 | 0.00% | 6.56 | 6.65 | 236172 | 15596.17 | 1.10% |
| 2025-07-16 | 6.65 | 6.60 | 0.02 | 0.30% | 6.54 | 6.67 | 283909 | 18733.66 | 1.32% |
| 2025-07-15 | 6.67 | 6.58 | 0.04 | 0.61% | 6.52 | 6.69 | 363731 | 23965.00 | 1.69% |
| 2025-07-14 | 6.56 | 6.54 | -0.01 | -0.15% | 6.53 | 6.63 | 241478 | 15861.20 | 1.12% |
| 2025-07-11 | 6.45 | 6.55 | 0.12 | 1.87% | 6.42 | 6.59 | 466739 | 30420.86 | 2.17% |
| 2025-07-10 | 6.39 | 6.43 | 0.04 | 0.63% | 6.38 | 6.43 | 163977 | 10502.95 | 0.76% |
| 2025-07-09 | 6.44 | 6.39 | -0.05 | -0.78% | 6.38 | 6.46 | 167287 | 10728.60 | 0.78% |
| 2025-07-08 | 6.37 | 6.44 | 0.07 | 1.10% | 6.36 | 6.45 | 211454 | 13547.66 | 0.99% |
| 2025-07-07 | 6.42 | 6.37 | -0.05 | -0.78% | 6.35 | 6.42 | 169248 | 10787.06 | 0.79% |
| 2025-07-04 | 6.45 | 6.42 | -0.02 | -0.31% | 6.41 | 6.48 | 201411 | 12953.04 | 0.94% |
| 2025-07-03 | 6.49 | 6.44 | -0.05 | -0.77% | 6.40 | 6.52 | 299156 | 19273.58 | 1.39% |
| 2025-07-02 | 6.38 | 6.49 | 0.18 | 2.85% | 6.34 | 6.54 | 595235 | 38424.96 | 2.77% |
| 2025-07-01 | 6.25 | 6.31 | 0.06 | 0.96% | 6.24 | 6.32 | 245591 | 15400.17 | 1.14% |
| 2025-06-30 | 6.24 | 6.25 | 0.00 | 0.00% | 6.23 | 6.27 | 147775 | 9236.26 | 0.69% |
| 2025-06-27 | 6.27 | 6.25 | -0.01 | -0.16% | 6.24 | 6.28 | 184756 | 11568.75 | 0.86% |
上证大盘股票行情在线 K线走势图
中远海特(600428)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
