中远海控(601919)股票行情
中远海控(601919)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 |
|---|
| 2026-02-06 | 14.55 | 14.49 | -0.10 | -0.69% | 14.40 | 14.57 | 536190 | 77678.80 | 0.43% |
| 2026-02-05 | 14.57 | 14.59 | 0.02 | 0.14% | 14.51 | 14.67 | 657397 | 95926.91 | 0.52% |
| 2026-02-04 | 14.24 | 14.57 | 0.35 | 2.46% | 14.21 | 14.59 | 1368942 | 198223.62 | 1.09% |
| 2026-02-03 | 14.21 | 14.22 | 0.07 | 0.49% | 14.14 | 14.33 | 651767 | 92616.15 | 0.52% |
| 2026-02-02 | 14.39 | 14.15 | -0.24 | -1.67% | 14.13 | 14.45 | 1067052 | 152203.02 | 0.85% |
| 2026-01-30 | 14.45 | 14.39 | -0.09 | -0.62% | 14.33 | 14.64 | 964424 | 139574.75 | 0.77% |
| 2026-01-29 | 14.37 | 14.48 | 0.11 | 0.77% | 14.15 | 14.50 | 1543415 | 220799.44 | 1.23% |
| 2026-01-28 | 14.39 | 14.37 | 0.00 | 0.00% | 14.32 | 14.67 | 1878304 | 272251.97 | 1.50% |
| 2026-01-27 | 14.48 | 14.37 | -0.10 | -0.69% | 14.36 | 14.58 | 772920 | 111824.74 | 0.62% |
| 2026-01-26 | 14.42 | 14.47 | 0.05 | 0.35% | 14.36 | 14.57 | 860774 | 124578.99 | 0.69% |
| 2026-01-23 | 14.55 | 14.42 | -0.13 | -0.89% | 14.40 | 14.58 | 834285 | 120670.63 | 0.66% |
| 2026-01-22 | 14.50 | 14.55 | 0.06 | 0.41% | 14.47 | 14.69 | 610393 | 88984.73 | 0.49% |
| 2026-01-21 | 14.57 | 14.49 | -0.12 | -0.82% | 14.45 | 14.68 | 721403 | 105075.27 | 0.57% |
| 2026-01-20 | 14.51 | 14.61 | 0.15 | 1.04% | 14.44 | 14.64 | 653747 | 95175.61 | 0.52% |
| 2026-01-19 | 14.40 | 14.46 | 0.02 | 0.14% | 14.35 | 14.54 | 636263 | 91912.42 | 0.51% |
| 2026-01-16 | 14.67 | 14.44 | -0.18 | -1.23% | 14.40 | 14.68 | 975389 | 141435.89 | 0.78% |
| 2026-01-15 | 14.67 | 14.62 | -0.05 | -0.34% | 14.60 | 14.72 | 675321 | 99030.61 | 0.54% |
| 2026-01-14 | 14.87 | 14.67 | -0.18 | -1.21% | 14.66 | 14.90 | 1231221 | 181824.80 | 0.98% |
| 2026-01-13 | 14.88 | 14.85 | 0.02 | 0.13% | 14.82 | 15.00 | 782687 | 116663.05 | 0.62% |
| 2026-01-12 | 14.82 | 14.83 | -0.07 | -0.47% | 14.77 | 14.87 | 748669 | 110902.34 | 0.59% |
| 2026-01-09 | 14.85 | 14.90 | 0.06 | 0.40% | 14.82 | 14.91 | 558703 | 83021.32 | 0.44% |
| 2026-01-08 | 14.88 | 14.84 | -0.05 | -0.34% | 14.78 | 14.88 | 680502 | 100832.10 | 0.54% |
| 2026-01-07 | 14.98 | 14.89 | -0.08 | -0.53% | 14.88 | 15.10 | 658704 | 98537.87 | 0.52% |
| 2026-01-06 | 14.92 | 14.97 | 0.07 | 0.47% | 14.85 | 14.97 | 729900 | 108873.91 | 0.58% |
| 2026-01-05 | 15.12 | 14.90 | -0.28 | -1.84% | 14.88 | 15.21 | 1211391 | 181299.78 | 0.96% |
| 2025-12-31 | 15.26 | 15.18 | -0.09 | -0.59% | 15.15 | 15.39 | 414446 | 63191.21 | 0.33% |
| 2025-12-30 | 15.17 | 15.27 | 0.06 | 0.39% | 15.07 | 15.45 | 547475 | 83462.94 | 0.43% |
| 2025-12-29 | 15.23 | 15.21 | -0.03 | -0.20% | 15.15 | 15.30 | 440119 | 67025.60 | 0.35% |
| 2025-12-26 | 15.15 | 15.24 | 0.07 | 0.46% | 15.11 | 15.27 | 451508 | 68574.39 | 0.36% |
| 2025-12-25 | 15.29 | 15.17 | -0.17 | -1.11% | 15.15 | 15.30 | 430108 | 65480.10 | 0.34% |
| 2025-12-24 | 15.41 | 15.34 | -0.06 | -0.39% | 15.24 | 15.45 | 464339 | 71160.52 | 0.37% |
| 2025-12-23 | 15.36 | 15.40 | 0.06 | 0.39% | 15.29 | 15.49 | 607505 | 93501.15 | 0.48% |
| 2025-12-22 | 15.30 | 15.34 | 0.05 | 0.33% | 15.24 | 15.37 | 505917 | 77429.41 | 0.40% |
| 2025-12-19 | 15.33 | 15.29 | -0.08 | -0.52% | 15.18 | 15.40 | 514385 | 78667.62 | 0.41% |
| 2025-12-18 | 15.16 | 15.37 | 0.21 | 1.39% | 15.13 | 15.40 | 688340 | 105232.48 | 0.55% |
| 2025-12-17 | 14.99 | 15.16 | 0.19 | 1.27% | 14.94 | 15.22 | 770536 | 116666.56 | 0.61% |
| 2025-12-16 | 15.04 | 14.97 | -0.07 | -0.47% | 14.86 | 15.06 | 500464 | 74832.45 | 0.40% |
| 2025-12-15 | 14.99 | 15.04 | 0.06 | 0.40% | 14.90 | 15.22 | 603001 | 91000.80 | 0.48% |
| 2025-12-12 | 15.05 | 14.98 | -0.05 | -0.33% | 14.98 | 15.12 | 879307 | 132304.61 | 0.70% |
| 2025-12-11 | 14.93 | 15.03 | 0.10 | 0.67% | 14.93 | 15.08 | 650515 | 97765.08 | 0.52% |
| 2025-12-10 | 14.96 | 14.93 | -0.02 | -0.13% | 14.85 | 14.96 | 398183 | 59333.36 | 0.32% |
| 2025-12-09 | 14.86 | 14.95 | 0.10 | 0.67% | 14.81 | 15.00 | 394034 | 58738.68 | 0.31% |
| 2025-12-08 | 15.01 | 14.85 | -0.13 | -0.87% | 14.83 | 15.03 | 449546 | 67037.12 | 0.36% |
| 2025-12-05 | 15.03 | 14.98 | -0.05 | -0.33% | 14.94 | 15.08 | 333094 | 49944.96 | 0.26% |
| 2025-12-04 | 14.99 | 15.03 | 0.06 | 0.40% | 14.96 | 15.10 | 282634 | 42471.69 | 0.22% |
| 2025-12-03 | 14.94 | 14.97 | 0.01 | 0.07% | 14.92 | 15.08 | 332682 | 49901.04 | 0.26% |
| 2025-12-02 | 15.11 | 14.96 | -0.16 | -1.06% | 14.93 | 15.11 | 410852 | 61646.89 | 0.33% |
| 2025-12-01 | 14.60 | 15.12 | 0.51 | 3.49% | 14.60 | 15.12 | 909963 | 135830.59 | 0.72% |
| 2025-11-28 | 14.66 | 14.61 | -0.06 | -0.41% | 14.58 | 14.68 | 414320 | 60534.90 | 0.33% |
| 2025-11-27 | 14.71 | 14.67 | -0.03 | -0.20% | 14.63 | 14.72 | 403620 | 59202.89 | 0.32% |
| 2025-11-26 | 14.77 | 14.70 | -0.07 | -0.47% | 14.70 | 14.83 | 437109 | 64418.25 | 0.35% |
| 2025-11-25 | 14.87 | 14.77 | -0.06 | -0.40% | 14.68 | 14.88 | 576244 | 85064.41 | 0.46% |
| 2025-11-24 | 14.97 | 14.83 | -0.14 | -0.94% | 14.83 | 15.00 | 718891 | 107202.41 | 0.57% |
| 2025-11-21 | 15.02 | 14.97 | -0.11 | -0.73% | 14.92 | 15.13 | 842275 | 126394.62 | 0.67% |
| 2025-11-20 | 15.27 | 15.08 | -0.17 | -1.11% | 15.05 | 15.29 | 477254 | 72452.10 | 0.38% |
| 2025-11-19 | 15.06 | 15.25 | 0.28 | 1.87% | 15.04 | 15.28 | 655990 | 99668.42 | 0.52% |
| 2025-11-18 | 15.04 | 14.97 | -0.11 | -0.73% | 14.95 | 15.08 | 800344 | 119937.75 | 0.63% |
| 2025-11-17 | 15.31 | 15.08 | -0.25 | -1.63% | 15.01 | 15.35 | 737485 | 111395.95 | 0.58% |
| 2025-11-14 | 15.49 | 15.33 | -0.21 | -1.35% | 15.31 | 15.56 | 551890 | 85165.05 | 0.44% |
| 2025-11-13 | 15.48 | 15.54 | 0.08 | 0.52% | 15.38 | 15.55 | 659369 | 102033.01 | 0.52% |
| 2025-11-12 | 15.40 | 15.46 | 0.07 | 0.45% | 15.39 | 15.55 | 631952 | 97837.77 | 0.50% |
| 2025-11-11 | 15.43 | 15.39 | -0.02 | -0.13% | 15.25 | 15.48 | 599981 | 92285.82 | 0.48% |
| 2025-11-10 | 15.46 | 15.41 | -0.03 | -0.19% | 15.35 | 15.52 | 773568 | 119432.82 | 0.61% |
| 2025-11-07 | 15.17 | 15.44 | 0.29 | 1.91% | 15.12 | 15.50 | 1165390 | 179300.09 | 0.92% |
| 2025-11-06 | 15.05 | 15.15 | 0.13 | 0.87% | 14.98 | 15.23 | 660741 | 100045.58 | 0.52% |
| 2025-11-05 | 14.95 | 15.02 | -0.01 | -0.07% | 14.86 | 15.09 | 617467 | 92621.50 | 0.49% |
| 2025-11-04 | 15.20 | 15.03 | -0.16 | -1.05% | 14.98 | 15.26 | 733424 | 110967.76 | 0.58% |
| 2025-11-03 | 15.03 | 15.19 | 0.18 | 1.20% | 15.03 | 15.25 | 929406 | 140991.31 | 0.74% |
| 2025-10-31 | 15.03 | 15.01 | 0.13 | 0.87% | 15.01 | 15.33 | 1243348 | 187972.47 | 0.99% |
| 2025-10-30 | 14.87 | 14.88 | 0.04 | 0.27% | 14.82 | 15.02 | 877141 | 131019.16 | 0.70% |
| 2025-10-29 | 14.80 | 14.84 | 0.08 | 0.54% | 14.65 | 14.90 | 598696 | 88631.65 | 0.47% |
| 2025-10-28 | 14.89 | 14.76 | -0.11 | -0.74% | 14.76 | 14.91 | 680897 | 100872.28 | 0.54% |
| 2025-10-27 | 14.65 | 14.87 | 0.36 | 2.48% | 14.60 | 14.91 | 1166316 | 172804.39 | 0.92% |
| 2025-10-24 | 14.60 | 14.51 | 0.02 | 0.14% | 14.50 | 14.67 | 863674 | 125859.16 | 0.68% |
| 2025-10-23 | 14.97 | 15.05 | 0.02 | 0.13% | 14.90 | 15.07 | 748963 | 112379.11 | 0.59% |
| 2025-10-22 | 14.94 | 15.03 | 0.10 | 0.67% | 14.94 | 15.07 | 673249 | 101091.73 | 0.53% |
| 2025-10-21 | 14.90 | 14.93 | 0.07 | 0.47% | 14.78 | 14.97 | 688778 | 102641.44 | 0.55% |
| 2025-10-20 | 14.90 | 14.86 | -0.10 | -0.67% | 14.76 | 14.99 | 683846 | 101612.11 | 0.54% |
| 2025-10-17 | 15.02 | 14.96 | -0.03 | -0.20% | 14.90 | 15.10 | 930057 | 139371.81 | 0.74% |
| 2025-10-16 | 14.75 | 14.99 | 0.25 | 1.70% | 14.74 | 14.99 | 1193971 | 178102.56 | 0.95% |
上证大盘股票行情在线 K线走势图
中远海控(601919)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
