中远海特（600428）历史行情

以下为中远海特近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	10.450	10.710	10.770	10.450	0.290	2.783%	2,577.70万	2.75亿	0.939%
2026-10-01	10.450	10.710	10.770	10.450	0.290	2.783%	2,577.70万	2.75亿	0.939%
2026-09-30	10.450	10.710	10.770	10.450	0.290	2.783%	25.78万	0.00亿	0.000%
2026-09-29	10.740	10.420	10.740	10.330	-0.380	-3.519%	36.61万	0.00亿	0.000%
2026-09-28	11.050	10.800	11.050	10.720	-0.260	-2.351%	23.62万	0.00亿	0.000%
2026-09-27	11.150	11.060	11.390	11.000	-0.170	-1.514%	2,330.90万	2.60亿	0.849%
2026-09-24	11.150	11.060	11.390	11.000	-0.170	-1.514%	23.31万	0.00亿	0.000%
2026-09-23	11.300	11.230	11.400	11.180	-0.110	-0.970%	18.89万	0.00亿	0.000%
2026-09-22	11.510	11.340	11.520	11.160	-0.170	-1.477%	31.40万	0.00亿	0.000%
2026-09-21	11.240	11.510	11.650	11.150	0.340	3.044%	45.21万	0.00亿	0.000%
2026-09-18	11.080	11.170	11.300	10.900	0.070	0.631%	28.95万	0.00亿	0.000%
2026-09-17	11.000	11.100	11.270	10.840	0.060	0.543%	39.64万	0.00亿	0.000%
2026-09-16	11.120	11.040	11.220	10.780	-0.050	-0.451%	37.15万	0.00亿	0.000%
2026-09-15	11.280	11.090	11.330	11.040	-0.250	-2.205%	28.85万	0.00亿	0.000%
2026-09-14	11.200	11.340	11.590	11.170	0.090	0.800%	40.64万	0.00亿	0.000%
2026-09-11	11.300	11.250	11.390	10.900	-0.100	-0.881%	51.25万	0.00亿	0.000%
2026-09-10	11.740	11.350	11.850	11.120	-0.400	-3.404%	47.36万	0.00亿	0.000%
2026-09-09	11.270	11.750	11.890	11.210	0.410	3.616%	46.10万	0.00亿	0.000%
2026-09-08	11.360	11.340	11.480	11.200	-0.010	-0.088%	24.89万	0.00亿	0.000%
2026-09-07	11.650	11.350	11.750	11.320	-0.310	-2.659%	30.48万	0.00亿	0.000%
2026-09-04	11.720	11.660	11.820	11.480	0.010	0.086%	40.73万	0.00亿	0.000%
2026-09-03	11.140	11.650	11.920	11.120	0.480	4.297%	73.82万	0.00亿	0.000%
2026-09-02	11.690	11.170	11.790	11.150	-0.500	-4.284%	41.73万	0.00亿	0.000%
2026-09-01	11.530	11.670	11.980	11.510	0.180	1.567%	52.61万	0.00亿	0.000%
2026-08-31	11.550	11.490	11.650	11.300	0.020	0.174%	58.06万	0.00亿	0.000%
2026-08-28	11.050	11.470	11.640	11.030	0.490	4.463%	64.30万	0.00亿	0.000%
2026-08-27	11.070	10.980	11.240	10.850	-0.170	-1.525%	52.79万	0.00亿	0.000%
2026-08-26	11.200	11.150	11.470	11.110	-0.110	-0.977%	35.36万	0.00亿	0.000%
2026-08-25	11.360	11.260	11.500	11.160	-0.090	-0.793%	42.77万	0.00亿	0.000%
2026-08-24	11.790	11.350	11.840	11.350	-0.480	-4.057%	38.44万	0.00亿	0.000%
2026-08-21	11.510	11.830	11.900	11.300	0.350	3.049%	42.17万	0.00亿	0.000%
2026-08-20	11.920	11.480	12.170	11.360	-0.440	-3.691%	50.99万	0.00亿	0.000%
2026-08-19	12.090	11.920	12.180	11.850	-0.170	-1.406%	47.44万	0.00亿	0.000%
2026-08-18	11.810	12.090	12.350	11.780	0.270	2.284%	44.62万	0.00亿	0.000%
2026-08-17	11.830	11.820	11.990	11.510	0.010	0.085%	38.88万	0.00亿	0.000%
2026-08-14	11.910	11.810	12.050	11.680	-0.040	-0.338%	34.84万	0.00亿	0.000%
2026-08-13	12.000	11.850	12.520	11.840	-0.210	-1.741%	62.51万	0.00亿	0.000%
2026-08-12	11.450	12.060	12.260	11.370	0.630	5.512%	69.55万	0.00亿	0.000%
2026-08-11	11.480	11.430	11.820	11.400	-0.220	-1.888%	52.06万	0.00亿	0.000%
2026-08-10	11.820	11.650	12.070	11.530	-0.300	-2.510%	75.39万	0.00亿	0.000%
2026-08-07	11.980	11.950	12.130	11.770	-0.050	-0.417%	66.88万	0.00亿	0.000%
2026-08-06	11.710	12.000	12.120	11.630	0.270	2.302%	73.06万	0.00亿	0.000%
2026-08-05	11.580	11.730	11.880	11.200	0.150	1.295%	65.89万	0.00亿	0.000%
2026-08-04	11.350	11.580	11.730	11.190	0.230	2.026%	62.04万	0.00亿	0.000%
2026-08-03	11.470	11.350	11.680	11.110	0.040	0.354%	60.48万	0.00亿	0.000%
2026-07-31	10.510	11.310	11.490	10.510	0.330	3.005%	72.52万	0.00亿	0.000%
2026-07-30	11.010	10.980	11.500	10.840	0.065	0.596%	67.48万	0.00亿	0.000%
2026-07-29	10.725	10.915	10.995	10.425	0.040	0.368%	64.52万	0.00亿	0.000%
2026-07-28	10.505	10.875	10.995	10.335	0.400	3.819%	77.38万	0.00亿	0.000%
2026-07-27	9.875	10.475	10.535	9.805	0.110	1.061%	66.73万	0.00亿	0.000%
2026-07-24	10.675	10.365	10.925	10.365	-0.350	-3.266%	62.07万	0.00亿	0.000%
2026-07-23	10.635	10.715	10.805	10.455	-0.080	-0.741%	67.74万	0.00亿	0.000%
2026-07-22	10.695	10.795	11.225	10.505	0.220	2.080%	112.71万	0.00亿	0.000%
2026-07-21	10.685	10.575	10.785	10.225	-0.270	-2.490%	117.82万	0.00亿	0.000%
2026-07-20	10.395	10.845	11.125	9.985	0.610	5.960%	124.33万	0.00亿	0.000%
2026-07-17	10.075	10.235	10.695	10.015	0.160	1.588%	99.74万	0.00亿	0.000%
2026-07-16	10.255	10.075	10.415	9.955	-0.170	-1.659%	91.72万	0.00亿	0.000%
2026-07-15	9.945	10.245	10.525	9.775	-0.010	-0.098%	116.30万	0.00亿	0.000%
2026-07-14	9.655	10.255	10.315	9.385	0.760	8.004%	184.01万	0.00亿	0.000%
2026-07-13	8.825	9.495	9.565	8.825	0.830	9.579%	217.91万	0.00亿	0.000%
2026-07-10	8.655	8.665	8.665	8.475	0.820	10.453%	40.44万	0.00亿	0.000%
2026-07-09	7.905	7.845	7.955	7.665	-0.030	-0.381%	28.13万	0.00亿	0.000%
2026-07-08	8.035	7.875	8.205	7.855	-0.090	-1.130%	25.77万	0.00亿	0.000%
2026-07-07	8.315	7.965	8.335	7.945	-0.350	-4.209%	25.67万	0.00亿	0.000%
2026-07-06	8.245	8.315	8.415	8.195	0.010	0.120%	31.27万	0.00亿	0.000%
2026-07-03	8.275	8.305	8.415	8.175	0.100	1.219%	36.38万	0.00亿	0.000%
2026-07-02	7.875	8.205	8.325	7.855	0.300	3.795%	57.44万	0.00亿	0.000%
2026-07-01	7.455	7.905	8.095	7.455	0.420	5.611%	63.69万	0.00亿	0.000%
2026-06-30	7.925	7.485	7.925	7.365	-0.440	-5.552%	43.35万	0.00亿	0.000%
2026-06-29	7.725	7.925	7.935	7.375	0.160	2.061%	45.45万	0.00亿	0.000%
2026-06-26	7.805	7.765	7.925	7.675	-0.090	-1.146%	31.97万	0.00亿	0.000%
2026-06-25	7.785	7.855	8.125	7.665	0.020	0.255%	45.57万	0.00亿	0.000%
2026-06-24	8.075	7.835	8.315	7.815	-0.200	-2.489%	40.58万	0.00亿	0.000%
2026-06-23	7.875	8.035	8.215	7.825	0.210	2.684%	60.98万	0.00亿	0.000%
2026-06-22	7.535	7.825	7.855	7.365	0.290	3.849%	34.04万	0.00亿	0.000%
2026-06-18	7.595	7.535	7.675	7.425	-0.100	-1.310%	23.96万	0.00亿	0.000%
2026-06-17	7.615	7.635	7.755	7.555	0.030	0.394%	26.78万	0.00亿	0.000%
2026-06-16	7.795	7.605	7.865	7.575	-0.260	-3.306%	33.04万	0.00亿	0.000%
2026-06-15	7.855	7.865	8.105	7.665	0.200	2.609%	52.15万	0.00亿	0.000%
2026-06-12	7.505	7.665	7.865	7.505	0.160	2.132%	53.98万	0.00亿	0.000%
2026-06-11	7.335	7.505	7.535	7.205	0.170	2.318%	29.00万	0.00亿	0.000%
2026-06-10	7.295	7.335	7.395	7.165	-0.040	-0.542%	22.81万	0.00亿	0.000%
2026-06-09	7.185	7.375	7.415	7.095	0.220	3.075%	39.14万	0.00亿	0.000%
2026-06-08	7.525	7.155	7.675	7.085	-0.440	-5.793%	41.49万	0.00亿	0.000%
2026-06-05	7.295	7.595	7.795	7.245	0.310	4.255%	52.22万	0.00亿	0.000%
2026-06-04	7.425	7.285	7.455	7.195	-0.150	-2.017%	35.29万	0.00亿	0.000%
2026-06-03	7.675	7.435	7.755	7.385	-0.290	-3.754%	31.59万	0.00亿	0.000%
2026-06-02	7.685	7.725	7.865	7.665	-0.020	-0.258%	42.33万	0.00亿	0.000%
2026-06-01	7.435	7.745	7.775	7.435	0.270	3.612%	63.16万	0.00亿	0.000%
2026-05-29	7.195	7.475	7.505	7.185	0.260	3.604%	49.61万	0.00亿	0.000%
2026-05-28	7.335	7.215	7.365	7.125	-0.130	-1.770%	26.05万	0.00亿	0.000%
2026-05-27	7.425	7.345	7.465	7.215	-0.150	-2.001%	28.51万	0.00亿	0.000%
2026-05-26	7.405	7.495	7.525	7.185	0.070	0.943%	35.74万	0.00亿	0.000%
2026-05-25	7.545	7.425	7.605	7.335	-0.120	-1.590%	31.19万	0.00亿	0.000%
2026-05-22	7.645	7.545	7.645	7.425	0.000	0.000%	29.59万	0.00亿	0.000%
2026-05-21	7.605	7.545	7.955	7.505	-0.090	-1.179%	52.40万	0.00亿	0.000%
2026-05-20	7.385	7.635	7.685	7.355	0.210	2.828%	40.52万	0.00亿	0.000%
2026-05-19	7.425	7.425	7.505	7.335	0.020	0.270%	27.55万	0.00亿	0.000%
2026-05-18	7.625	7.405	7.665	7.345	-0.270	-3.518%	37.56万	0.00亿	0.000%
2026-05-15	8.015	7.675	8.045	7.615	-0.330	-4.122%	51.08万	0.00亿	0.000%
2026-05-14	7.875	8.005	8.175	7.825	0.110	1.393%	50.78万	0.00亿	0.000%
2026-05-13	7.855	7.895	7.985	7.825	0.060	0.766%	28.27万	0.00亿	0.000%
2026-05-12	7.915	7.835	7.975	7.815	-0.090	-1.136%	25.36万	0.00亿	0.000%
2026-05-11	8.155	7.925	8.165	7.835	-0.250	-3.058%	47.92万	0.00亿	0.000%
2026-05-08	8.145	8.175	8.305	7.965	0.020	0.245%	50.18万	0.00亿	0.000%
2026-05-07	8.235	8.155	8.365	8.095	-0.060	-0.730%	56.95万	0.00亿	0.000%
2026-05-06	8.255	8.215	8.395	8.045	-0.020	-0.243%	53.56万	0.00亿	0.000%
2026-04-30	8.225	8.235	8.365	8.085	-0.020	-0.242%	36.79万	0.00亿	0.000%
2026-04-29	8.555	8.255	8.575	7.995	-0.450	-5.169%	84.35万	0.00亿	0.000%
2026-04-28	8.565	8.705	9.005	8.555	0.110	1.280%	35.57万	0.00亿	0.000%
2026-04-27	8.735	8.595	8.855	8.535	-0.080	-0.922%	29.63万	0.00亿	0.000%
2026-04-24	8.675	8.675	8.745	8.535	-0.060	-0.687%	24.67万	0.00亿	0.000%
2026-04-23	8.755	8.735	8.775	8.615	-0.090	-1.020%	23.49万	0.00亿	0.000%
2026-04-22	8.595	8.825	8.855	8.585	0.160	1.847%	31.16万	0.00亿	0.000%
2026-04-21	8.645	8.665	8.705	8.495	0.040	0.464%	28.81万	0.00亿	0.000%
2026-04-20	8.715	8.625	8.875	8.575	-0.090	-1.033%	26.55万	0.00亿	0.000%
2026-04-17	8.725	8.715	8.805	8.455	-0.070	-0.797%	29.38万	0.00亿	0.000%
2026-04-16	8.745	8.785	8.855	8.665	0.080	0.919%	31.39万	0.00亿	0.000%
2026-04-15	8.425	8.705	8.775	8.345	0.270	3.201%	38.24万	0.00亿	0.000%
2026-04-14	8.555	8.435	8.595	8.325	-0.120	-1.403%	34.57万	0.00亿	0.000%
2026-04-13	8.725	8.555	8.785	8.525	-0.270	-3.059%	35.39万	0.00亿	0.000%
2026-04-10	9.275	8.825	9.275	8.785	-0.330	-3.605%	50.05万	0.00亿	0.000%
2026-04-09	8.975	9.155	9.245	8.915	0.070	0.771%	40.02万	0.00亿	0.000%
2026-04-08	9.055	9.085	9.285	8.905	0.210	2.366%	68.45万	0.00亿	0.000%
2026-04-07	9.055	8.875	9.165	8.855	0.000	0.000%	57.88万	0.00亿	0.000%
2026-04-03	9.375	9.095	9.745	9.065	0.000	0.000%	72.96万	0.00亿	0.000%
2026-04-02	8.785	9.275	9.525	8.785	0.000	0.000%	96.22万	0.00亿	0.000%
2026-04-01	8.745	8.825	8.975	8.695	0.000	0.000%	62.68万	0.00亿	0.000%