中远海控（601919）历史行情

以下为中远海控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
2026-10-19	16.840	16.790	16.950	16.770	-0.090	-0.533%	2,888.72万	4.87亿	0.231%
2026-10-16	16.960	16.880	17.060	16.750	-0.050	-0.295%	65.59万	0.00亿	0.000%
2026-10-15	17.110	16.930	17.280	16.790	-0.370	-2.139%	95.24万	0.00亿	0.000%
2026-10-14	17.130	17.300	17.470	17.050	0.160	0.933%	85.22万	0.00亿	0.000%
2026-10-13	16.840	17.140	17.140	16.720	0.270	1.600%	93.37万	0.00亿	0.000%
2026-10-12	16.800	16.870	16.920	16.700	0.200	1.200%	73.86万	0.00亿	0.000%
2026-10-09	16.620	16.670	16.870	16.580	0.070	0.422%	83.32万	0.00亿	0.000%
2026-10-08	16.470	16.600	16.770	16.470	0.230	1.405%	75.75万	0.00亿	0.000%
2026-10-07	16.300	16.370	16.510	16.260	0.040	0.245%	5,298.61万	8.69亿	0.422%
2026-10-06	16.300	16.370	16.510	16.260	0.040	0.245%	5,298.61万	8.69亿	0.422%
2026-10-05	16.300	16.370	16.510	16.260	0.040	0.245%	5,298.61万	8.69亿	0.422%
2026-10-02	16.300	16.370	16.510	16.260	0.040	0.245%	5,298.61万	8.69亿	0.422%
2026-10-01	16.300	16.370	16.510	16.260	0.040	0.245%	5,298.61万	8.69亿	0.422%
2026-09-30	16.300	16.370	16.510	16.260	0.040	0.245%	52.99万	0.00亿	0.000%
2026-09-29	16.430	16.330	16.450	16.040	-0.130	-0.790%	74.28万	0.00亿	0.000%
2026-09-28	16.440	16.460	16.580	16.190	0.160	0.982%	73.25万	0.00亿	0.000%
2026-09-27	16.310	16.300	16.400	16.200	-0.060	-0.367%	4,336.47万	7.08亿	0.345%
2026-09-24	16.310	16.300	16.400	16.200	-0.060	-0.367%	43.36万	0.00亿	0.000%
2026-09-23	16.500	16.360	16.550	16.290	-0.200	-1.208%	47.35万	0.00亿	0.000%
2026-09-22	16.680	16.560	16.720	16.390	-0.150	-0.898%	67.68万	0.00亿	0.000%
2026-09-21	16.100	16.710	16.740	16.060	0.610	3.789%	107.52万	0.00亿	0.000%
2026-09-18	16.130	16.100	16.280	16.060	-0.170	-1.045%	67.60万	0.00亿	0.000%
2026-09-17	16.420	16.270	16.420	15.900	-0.110	-0.672%	89.10万	0.00亿	0.000%
2026-09-16	16.310	16.380	16.430	16.220	0.400	2.503%	95.07万	0.00亿	0.000%
2026-09-15	16.100	15.980	16.120	15.900	-0.120	-0.745%	46.60万	0.00亿	0.000%
2026-09-14	16.250	16.100	16.390	16.020	-0.090	-0.556%	70.01万	0.00亿	0.000%
2026-09-11	16.440	16.190	16.440	16.130	-0.190	-1.160%	68.71万	0.00亿	0.000%
2026-09-10	16.560	16.380	16.560	16.300	-0.160	-0.967%	60.36万	0.00亿	0.000%
2026-09-09	16.180	16.540	16.560	16.050	0.400	2.478%	83.95万	0.00亿	0.000%
2026-09-08	16.000	16.140	16.170	15.900	0.140	0.875%	58.48万	0.00亿	0.000%
2026-09-07	16.110	16.000	16.260	15.900	-0.060	-0.374%	85.32万	0.00亿	0.000%
2026-09-04	16.590	16.060	16.630	15.880	-0.510	-3.078%	126.23万	0.00亿	0.000%
2026-09-03	16.590	16.570	16.770	16.460	0.120	0.729%	72.10万	0.00亿	0.000%
2026-09-02	16.950	16.450	17.040	16.390	-0.530	-3.121%	112.47万	0.00亿	0.000%
2026-09-01	17.010	16.980	17.230	16.930	-0.020	-0.118%	86.57万	0.00亿	0.000%
2026-08-31	16.640	17.000	17.050	16.620	0.120	0.711%	107.89万	0.00亿	0.000%
2026-08-28	16.870	16.880	17.090	16.820	-0.230	-1.344%	97.78万	0.00亿	0.000%
2026-08-27	17.000	17.110	17.190	16.880	0.120	0.706%	69.07万	0.00亿	0.000%
2026-08-26	16.780	16.990	17.030	16.580	-0.080	-0.469%	109.69万	0.00亿	0.000%
2026-08-25	17.400	17.070	17.420	16.980	-0.350	-2.009%	134.18万	0.00亿	0.000%
2026-08-24	17.070	17.420	17.520	16.960	0.410	2.410%	151.95万	0.00亿	0.000%
2026-08-21	16.700	17.010	17.080	16.640	0.370	2.224%	112.19万	0.00亿	0.000%
2026-08-20	16.420	16.640	16.830	16.420	0.090	0.544%	102.67万	0.00亿	0.000%
2026-08-19	16.300	16.550	16.550	16.230	0.240	1.471%	125.49万	0.00亿	0.000%
2026-08-18	15.970	16.310	16.360	15.950	0.340	2.129%	115.47万	0.00亿	0.000%
2026-08-17	15.590	15.970	15.980	15.590	0.580	3.769%	113.49万	0.00亿	0.000%
2026-08-14	15.320	15.390	15.490	15.270	0.140	0.918%	51.67万	0.00亿	0.000%
2026-08-13	15.420	15.250	15.450	15.160	-0.170	-1.102%	77.12万	0.00亿	0.000%
2026-08-12	15.450	15.420	15.520	15.360	-0.060	-0.388%	57.88万	0.00亿	0.000%
2026-08-11	15.650	15.480	15.790	15.440	-0.160	-1.023%	60.36万	0.00亿	0.000%
2026-08-10	15.450	15.640	15.750	15.440	0.210	1.361%	65.08万	0.00亿	0.000%
2026-08-07	15.380	15.430	15.530	15.300	0.060	0.390%	66.39万	0.00亿	0.000%
2026-08-06	15.310	15.370	15.450	15.250	-0.030	-0.195%	67.07万	0.00亿	0.000%
2026-08-05	15.300	15.400	15.480	15.120	0.040	0.260%	95.31万	0.00亿	0.000%
2026-08-04	15.620	15.360	15.650	15.330	-0.360	-2.290%	80.53万	0.00亿	0.000%
2026-08-03	15.620	15.720	15.760	15.580	0.090	0.576%	84.70万	0.00亿	0.000%
2026-07-31	15.480	15.630	15.630	15.320	-0.070	-0.446%	98.54万	0.00亿	0.000%
2026-07-30	15.500	15.700	15.700	15.460	0.150	0.965%	80.98万	0.00亿	0.000%
2026-07-29	15.570	15.550	15.620	15.400	0.120	0.778%	84.05万	0.00亿	0.000%
2026-07-28	15.260	15.430	15.430	15.200	0.120	0.784%	93.24万	0.00亿	0.000%
2026-07-27	15.340	15.310	15.370	15.120	-0.010	-0.065%	94.51万	0.00亿	0.000%
2026-07-24	15.300	15.320	15.400	15.270	0.050	0.327%	101.45万	0.00亿	0.000%
2026-07-23	15.130	15.270	15.290	14.970	0.130	0.859%	99.31万	0.00亿	0.000%
2026-07-22	14.880	15.140	15.150	14.790	0.270	1.816%	117.51万	0.00亿	0.000%
2026-07-21	15.050	14.870	15.070	14.770	-0.060	-0.402%	119.87万	0.00亿	0.000%
2026-07-20	14.540	14.930	14.980	14.510	0.390	2.682%	136.20万	0.00亿	0.000%
2026-07-17	14.500	14.540	14.740	14.480	-0.010	-0.069%	98.70万	0.00亿	0.000%
2026-07-16	14.650	14.550	14.760	14.500	-0.110	-0.750%	77.62万	0.00亿	0.000%
2026-07-15	14.390	14.660	14.680	14.270	0.250	1.735%	91.11万	0.00亿	0.000%
2026-07-14	14.140	14.410	14.420	14.070	0.290	2.054%	95.46万	0.00亿	0.000%
2026-07-13	13.930	14.120	14.150	13.910	0.140	1.001%	87.28万	0.00亿	0.000%
2026-07-10	13.920	13.980	14.010	13.800	0.060	0.431%	56.80万	0.00亿	0.000%
2026-07-09	13.930	13.920	13.990	13.800	-0.070	-0.500%	55.19万	0.00亿	0.000%
2026-07-08	13.860	13.990	14.120	13.740	0.160	1.157%	68.09万	0.00亿	0.000%
2026-07-07	14.100	13.830	14.140	13.680	-0.150	-1.073%	72.72万	0.00亿	0.000%
2026-07-06	13.760	13.980	14.000	13.620	0.260	1.895%	86.03万	0.00亿	0.000%
2026-07-03	13.300	13.720	13.800	13.260	0.530	4.018%	112.53万	0.00亿	0.000%
2026-07-02	13.170	13.190	13.260	13.110	0.030	0.228%	60.97万	0.00亿	0.000%
2026-07-01	13.220	13.160	13.330	13.080	-0.100	-0.754%	70.39万	0.00亿	0.000%
2026-06-30	13.400	13.260	13.490	13.200	-0.140	-1.045%	66.76万	0.00亿	0.000%
2026-06-29	13.400	13.400	13.450	13.100	0.010	0.075%	72.16万	0.00亿	0.000%
2026-06-26	13.510	13.390	13.510	13.250	0.010	0.075%	81.75万	0.00亿	0.000%
2026-06-25	13.450	13.380	13.580	13.330	-0.180	-1.327%	90.97万	0.00亿	0.000%
2026-06-24	13.590	13.560	13.830	13.460	0.010	0.074%	83.51万	0.00亿	0.000%
2026-06-23	13.720	13.550	13.860	13.530	-0.160	-1.167%	79.58万	0.00亿	0.000%
2026-06-22	13.340	13.710	13.770	13.160	0.350	2.620%	113.40万	0.00亿	0.000%
2026-06-18	13.610	13.360	13.680	13.360	-0.240	-1.765%	125.72万	0.00亿	0.000%
2026-06-17	13.810	13.600	13.810	13.560	-0.200	-1.449%	113.18万	0.00亿	0.000%
2026-06-16	13.880	13.800	13.940	13.730	-0.250	-1.779%	100.78万	0.00亿	0.000%
2026-06-15	14.330	14.050	14.480	13.960	-0.080	-0.566%	125.05万	0.00亿	0.000%
2026-06-12	13.830	14.130	14.210	13.800	0.340	2.466%	159.53万	0.00亿	0.000%
2026-06-11	14.020	13.790	14.120	13.750	-0.180	-1.288%	109.36万	0.00亿	0.000%
2026-06-10	14.270	13.970	14.370	13.940	-0.400	-2.784%	106.65万	0.00亿	0.000%
2026-06-09	14.420	14.370	14.530	14.220	-0.210	-1.440%	100.16万	0.00亿	0.000%
2026-06-08	14.460	14.580	14.640	14.380	0.020	0.137%	110.00万	0.00亿	0.000%
2026-06-05	14.200	14.560	14.760	14.180	0.530	3.778%	158.41万	0.00亿	0.000%
2026-06-04	14.170	14.030	14.240	14.020	-0.170	-1.197%	61.21万	0.00亿	0.000%
2026-06-03	14.450	14.200	14.450	14.120	-0.270	-1.866%	87.00万	0.00亿	0.000%
2026-06-02	14.500	14.470	14.540	14.340	0.050	0.347%	98.92万	0.00亿	0.000%
2026-06-01	13.960	14.420	14.500	13.960	0.720	5.255%	171.43万	0.00亿	0.000%
2026-05-29	13.700	13.700	13.860	13.700	-0.030	-0.218%	75.38万	0.00亿	0.000%
2026-05-28	13.900	13.730	13.970	13.690	-0.170	-1.223%	62.70万	0.00亿	0.000%
2026-05-27	14.110	13.900	14.110	13.760	-0.220	-1.558%	78.37万	0.00亿	0.000%
2026-05-26	14.150	14.120	14.280	13.970	-0.090	-0.633%	77.60万	0.00亿	0.000%
2026-05-25	14.260	14.210	14.460	14.160	0.040	0.282%	99.13万	0.00亿	0.000%
2026-05-22	14.240	14.170	14.300	14.020	-0.060	-0.422%	100.96万	0.00亿	0.000%
2026-05-21	14.040	14.230	14.400	13.980	0.180	1.281%	160.81万	0.00亿	0.000%
2026-05-20	13.600	14.050	14.150	13.590	0.470	3.461%	174.67万	0.00亿	0.000%
2026-05-19	13.570	13.580	13.650	13.530	0.020	0.147%	53.81万	0.00亿	0.000%
2026-05-18	13.740	13.560	13.770	13.540	-0.170	-1.238%	84.40万	0.00亿	0.000%
2026-05-15	13.910	13.730	13.920	13.610	-0.130	-0.938%	100.89万	0.00亿	0.000%
2026-05-14	13.670	13.860	13.930	13.660	0.210	1.538%	150.40万	0.00亿	0.000%
2026-05-13	13.670	13.650	13.710	13.590	0.000	0.000%	63.35万	0.00亿	0.000%
2026-05-12	13.610	13.650	13.730	13.610	0.040	0.294%	84.86万	0.00亿	0.000%
2026-05-11	13.590	13.610	13.630	13.490	0.020	0.147%	106.99万	0.00亿	0.000%
2026-05-08	13.640	13.590	13.680	13.590	-0.040	-0.293%	90.58万	0.00亿	0.000%
2026-05-07	13.720	13.630	13.810	13.620	-0.070	-0.511%	106.78万	0.00亿	0.000%
2026-05-06	13.760	13.700	13.790	13.600	0.020	0.146%	116.85万	0.00亿	0.000%
2026-04-30	13.820	13.680	13.850	13.660	-0.240	-1.724%	97.94万	0.00亿	0.000%
2026-04-29	13.800	13.920	13.950	13.780	0.130	0.943%	121.10万	0.00亿	0.000%
2026-04-28	13.780	13.790	13.890	13.640	0.030	0.218%	87.12万	0.00亿	0.000%
2026-04-27	13.960	13.760	13.970	13.760	-0.200	-1.433%	76.78万	0.00亿	0.000%
2026-04-24	14.000	13.960	14.050	13.880	-0.050	-0.357%	64.11万	0.00亿	0.000%
2026-04-23	13.990	14.010	14.050	13.940	-0.010	-0.071%	56.29万	0.00亿	0.000%
2026-04-22	14.160	14.020	14.170	13.990	-0.160	-1.128%	60.22万	0.00亿	0.000%
2026-04-21	14.140	14.180	14.240	14.100	0.040	0.283%	60.88万	0.00亿	0.000%
2026-04-20	14.260	14.140	14.290	14.120	0.000	0.000%	72.71万	0.00亿	0.000%
2026-04-17	14.440	14.280	14.470	14.210	0.000	0.000%	64.11万	0.00亿	0.000%
2026-04-16	14.640	14.480	14.680	14.430	-0.160	-1.090%	82.06万	12.27亿	0.650%
2026-04-15	14.720	14.640	14.810	14.630	0.000	0.000%	56.76万	0.00亿	0.000%
2026-04-14	14.700	14.710	14.720	14.590	0.060	0.410%	50.09万	0.00亿	0.000%
2026-04-13	14.760	14.650	14.760	14.410	0.000	0.000%	92.32万	0.00亿	0.000%
2026-04-10	14.840	14.760	14.960	14.710	0.000	0.000%	62.48万	0.00亿	0.000%
2026-04-09	14.710	14.760	14.780	14.640	0.000	0.000%	57.73万	0.00亿	0.000%
2026-04-08	14.720	14.760	14.800	14.630	0.000	0.000%	91.19万	0.00亿	0.000%
2026-04-07	14.600	14.660	14.740	14.560	0.000	0.000%	45.07万	0.00亿	0.000%
2026-04-03	14.770	14.600	14.810	14.510	0.000	0.000%	66.29万	0.00亿	0.000%
2026-04-02	14.660	14.760	14.870	14.650	0.000	0.000%	64.10万	0.00亿	0.000%
2026-04-01	14.660	14.740	14.780	14.590	0.000	0.000%	67.61万	0.00亿	0.000%