中远海发(601866)股票信息
| 股票代码 | 601866 |
| 股票名称 | 中远海发 |
| 最新价/元 | 2.42 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -5.10 |
| 买入/元 | 2.42 |
| 卖出/元 | 2.43 |
| 昨收/元 | 2.55 |
| 今开/元 | 2.52 |
| 最高/元 | 2.53 |
| 最低/元 | 2.40 |
| 成交量/手 | 1037956.13 |
| 成交额/万 | 25445.90 |
| 股净值/元 | 23.25 |
| 市净率 | 1.10 |
| 总市值/万 | 3285377.14 |
| 流通值/万 | 1992780.41 |
| 换手率/% | 1.26 |
| 入市日期 | 2007-12-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中远海发(601866)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 2.52 | 2.42 | -0.13 | -5.10 | 1037956.13 | 25445.90 | 1.26 |
| 2024-10-10 | 2.47 | 2.55 | 0.08 | 3.24 | 1970715.67 | 49235.22 | 2.39 |
| 2024-10-09 | 2.70 | 2.47 | -0.27 | -9.85 | 2062296.21 | 52420.69 | 2.50 |
| 2024-10-08 | 2.90 | 2.74 | 0.10 | 3.79 | 2215130.93 | 61008.07 | 2.69 |
| 2024-09-30 | 2.49 | 2.64 | 0.23 | 9.54 | 1529238.75 | 39354.31 | 1.86 |
| 2024-09-27 | 2.39 | 2.41 | 0.05 | 2.12 | 618374.44 | 14802.65 | 0.75 |
| 2024-09-26 | 2.27 | 2.36 | 0.09 | 3.97 | 741139.11 | 17102.49 | 0.90 |
| 2024-09-25 | 2.24 | 2.27 | 0.05 | 2.25 | 732417.77 | 16746.88 | 0.89 |
| 2024-09-24 | 2.13 | 2.22 | 0.10 | 4.72 | 664968.66 | 14515.29 | 0.81 |
| 2024-09-23 | 2.12 | 2.12 | -0.01 | -0.47 | 288850.33 | 6157.12 | 0.35 |
| 2024-09-20 | 2.16 | 2.13 | -0.02 | -0.93 | 374786.00 | 7963.85 | 0.46 |
| 2024-09-19 | 2.09 | 2.15 | 0.07 | 3.37 | 505854.89 | 10764.34 | 0.61 |
| 2024-09-18 | 2.09 | 2.08 | -0.02 | -0.95 | 362886.00 | 7522.96 | 0.44 |
| 2024-09-13 | 2.10 | 2.10 | 0.00 | 0.00 | 384710.97 | 8096.54 | 0.47 |
| 2024-09-12 | 2.08 | 2.10 | 0.03 | 1.45 | 403577.00 | 8475.98 | 0.49 |
| 2024-09-11 | 2.10 | 2.07 | -0.04 | -1.90 | 391168.00 | 8115.25 | 0.48 |
| 2024-09-10 | 2.14 | 2.11 | -0.02 | -0.94 | 481309.00 | 10141.85 | 0.58 |
| 2024-09-09 | 2.16 | 2.13 | -0.03 | -1.39 | 351156.02 | 7502.65 | 0.43 |
| 2024-09-06 | 2.19 | 2.16 | -0.02 | -0.92 | 326391.00 | 7111.20 | 0.40 |
| 2024-09-05 | 2.18 | 2.18 | 0.01 | 0.46 | 285595.01 | 6224.86 | 0.35 |
| 2024-09-04 | 2.23 | 2.17 | -0.07 | -3.13 | 536744.13 | 11782.90 | 0.65 |
| 2024-09-03 | 2.25 | 2.24 | 0.00 | 0.00 | 362100.93 | 8146.20 | 0.44 |
| 2024-09-02 | 2.33 | 2.24 | -0.12 | -5.09 | 856852.92 | 19402.04 | 1.04 |
| 2024-08-30 | 2.29 | 2.36 | 0.07 | 3.06 | 541801.80 | 12654.40 | 0.66 |
| 2024-08-29 | 2.31 | 2.29 | -0.02 | -0.87 | 325222.35 | 7458.67 | 0.39 |
| 2024-08-28 | 2.30 | 2.31 | 0.02 | 0.87 | 314037.00 | 7278.14 | 0.38 |
| 2024-08-27 | 2.31 | 2.29 | -0.03 | -1.29 | 240363.55 | 5544.31 | 0.29 |
| 2024-08-26 | 2.33 | 2.32 | -0.01 | -0.43 | 259984.00 | 6031.06 | 0.32 |
| 2024-08-23 | 2.33 | 2.33 | 0.00 | 0.00 | 342943.42 | 7960.09 | 0.42 |
| 2024-08-22 | 2.34 | 2.33 | -0.02 | -0.85 | 231149.55 | 5406.50 | 0.28 |
| 2024-08-21 | 2.36 | 2.35 | -0.02 | -0.84 | 339573.00 | 7957.06 | 0.41 |
| 2024-08-20 | 2.42 | 2.37 | -0.05 | -2.07 | 466745.00 | 11126.06 | 0.57 |
| 2024-08-19 | 2.37 | 2.42 | 0.04 | 1.68 | 449435.53 | 10825.00 | 0.55 |
| 2024-08-16 | 2.37 | 2.38 | 0.01 | 0.42 | 341176.00 | 8111.17 | 0.41 |
| 2024-08-15 | 2.34 | 2.37 | 0.03 | 1.28 | 402824.44 | 9509.28 | 0.49 |
| 2024-08-14 | 2.37 | 2.34 | -0.03 | -1.27 | 351946.80 | 8273.83 | 0.43 |
| 2024-08-13 | 2.37 | 2.37 | 0.01 | 0.42 | 351667.00 | 8347.31 | 0.43 |
| 2024-08-12 | 2.38 | 2.36 | -0.02 | -0.84 | 298827.42 | 7084.30 | 0.36 |
| 2024-08-09 | 2.41 | 2.38 | -0.03 | -1.25 | 367642.34 | 8844.80 | 0.45 |
| 2024-08-08 | 2.40 | 2.41 | 0.01 | 0.42 | 394275.10 | 9495.50 | 0.48 |
| 2024-08-07 | 2.43 | 2.40 | -0.03 | -1.24 | 315653.44 | 7599.70 | 0.38 |
| 2024-08-06 | 2.42 | 2.43 | 0.01 | 0.41 | 327609.24 | 7967.48 | 0.40 |
| 2024-08-05 | 2.42 | 2.42 | 0.00 | 0.00 | 622735.95 | 15261.32 | 0.76 |
| 2024-08-02 | 2.43 | 2.42 | -0.02 | -0.82 | 363496.30 | 8834.16 | 0.44 |
| 2024-08-01 | 2.44 | 2.44 | -0.01 | -0.41 | 389768.11 | 9540.67 | 0.47 |
| 2024-07-31 | 2.38 | 2.45 | 0.07 | 2.94 | 556256.36 | 13483.95 | 0.68 |
| 2024-07-30 | 2.37 | 2.38 | 0.02 | 0.85 | 342086.59 | 8131.07 | 0.42 |
| 2024-07-29 | 2.39 | 2.39 | 0.01 | 0.42 | 402647.03 | 9629.43 | 0.49 |
| 2024-07-26 | 2.36 | 2.38 | 0.01 | 0.42 | 327239.00 | 7785.91 | 0.40 |
| 2024-07-25 | 2.35 | 2.37 | 0.01 | 0.42 | 354466.60 | 8368.81 | 0.43 |
| 2024-07-24 | 2.38 | 2.36 | -0.02 | -0.84 | 577288.09 | 13675.99 | 0.70 |
| 2024-07-23 | 2.42 | 2.38 | -0.04 | -1.65 | 533682.83 | 12926.66 | 0.65 |
| 2024-07-22 | 2.43 | 2.42 | -0.02 | -0.82 | 465433.19 | 11333.83 | 0.57 |
| 2024-07-19 | 2.45 | 2.44 | -0.01 | -0.41 | 339121.85 | 8263.00 | 0.41 |
| 2024-07-18 | 2.43 | 2.45 | 0.01 | 0.41 | 438206.31 | 10650.09 | 0.53 |
| 2024-07-17 | 2.46 | 2.44 | -0.03 | -1.22 | 372367.01 | 9093.83 | 0.45 |
| 2024-07-16 | 2.45 | 2.47 | 0.02 | 0.82 | 369800.19 | 9107.65 | 0.45 |
| 2024-07-15 | 2.46 | 2.45 | -0.03 | -1.21 | 471706.00 | 11576.06 | 0.57 |
| 2024-07-12 | 2.52 | 2.48 | -0.04 | -1.59 | 631542.00 | 15696.00 | 0.77 |
| 2024-07-11 | 2.52 | 2.52 | 0.01 | 0.40 | 507838.58 | 12835.82 | 0.62 |
| 2024-07-10 | 2.57 | 2.51 | -0.05 | -1.95 | 412529.00 | 10458.90 | 0.50 |
| 2024-07-09 | 2.52 | 2.56 | 0.03 | 1.19 | 463061.55 | 11738.73 | 0.56 |
| 2024-07-08 | 2.59 | 2.53 | -0.05 | -1.94 | 419328.00 | 10668.84 | 0.51 |
| 2024-07-05 | 2.58 | 2.58 | -0.01 | -0.39 | 354008.50 | 9103.10 | 0.43 |
| 2024-07-04 | 2.62 | 2.59 | -0.01 | -0.39 | 462988.19 | 12054.94 | 0.56 |
| 2024-07-03 | 2.63 | 2.60 | -0.02 | -0.76 | 385335.11 | 10101.61 | 0.47 |
| 2024-07-02 | 2.63 | 2.62 | 0.00 | 0.00 | 487754.00 | 12812.08 | 0.59 |
| 2024-07-01 | 2.59 | 2.62 | 0.04 | 1.55 | 417921.42 | 10953.90 | 0.51 |
| 2024-06-28 | 2.52 | 2.58 | 0.06 | 2.38 | 670054.06 | 17236.89 | 0.81 |
| 2024-06-27 | 2.56 | 2.52 | -0.05 | -1.95 | 501143.04 | 12675.30 | 0.61 |
| 2024-06-26 | 2.53 | 2.57 | 0.03 | 1.18 | 770359.73 | 19565.73 | 0.94 |
| 2024-06-25 | 2.51 | 2.54 | 0.02 | 0.79 | 518892.14 | 13192.37 | 0.63 |
| 2024-06-24 | 2.57 | 2.52 | -0.05 | -1.95 | 537852.50 | 13618.64 | 0.65 |
| 2024-06-21 | 2.57 | 2.57 | 0.00 | 0.00 | 479631.45 | 12337.66 | 0.58 |
| 2024-06-20 | 2.59 | 2.57 | -0.02 | -0.77 | 587476.00 | 15219.78 | 0.71 |
| 2024-06-19 | 2.62 | 2.59 | -0.03 | -1.15 | 494497.00 | 12832.22 | 0.60 |
| 2024-06-18 | 2.57 | 2.62 | 0.06 | 2.34 | 674005.00 | 17510.30 | 0.82 |
| 2024-06-17 | 2.59 | 2.56 | -0.04 | -1.54 | 565240.71 | 14455.37 | 0.69 |
| 2024-06-14 | 2.61 | 2.60 | 0.00 | 0.00 | 657150.69 | 17134.61 | 0.80 |
| 2024-06-13 | 2.66 | 2.60 | -0.07 | -2.62 | 813498.44 | 21369.04 | 0.99 |
| 2024-06-12 | 2.64 | 2.67 | 0.03 | 1.14 | 1230457.31 | 32422.49 | 1.49 |
| 2024-06-11 | 2.79 | 2.64 | -0.15 | -5.38 | 2003982.93 | 53846.46 | 2.43 |
| 2024-06-07 | 2.69 | 2.79 | 0.08 | 2.95 | 1405331.24 | 38612.30 | 1.71 |
| 2024-06-06 | 2.73 | 2.71 | -0.01 | -0.37 | 1749183.29 | 48368.59 | 2.12 |
| 2024-06-05 | 2.74 | 2.72 | -0.03 | -1.09 | 815134.91 | 22224.83 | 0.99 |
| 2024-06-04 | 2.66 | 2.75 | 0.07 | 2.61 | 1302132.01 | 35004.87 | 1.58 |
| 2024-06-03 | 2.67 | 2.68 | 0.02 | 0.75 | 1075193.02 | 28889.83 | 1.31 |
| 2024-05-31 | 2.67 | 2.66 | -0.01 | -0.38 | 701297.80 | 18716.96 | 0.85 |
| 2024-05-30 | 2.69 | 2.67 | -0.03 | -1.11 | 739998.70 | 19755.74 | 0.90 |
| 2024-05-29 | 2.72 | 2.70 | -0.05 | -1.82 | 889363.00 | 23985.80 | 1.08 |
| 2024-05-28 | 2.73 | 2.75 | 0.00 | 0.00 | 1241401.94 | 34071.77 | 1.51 |
| 2024-05-27 | 2.66 | 2.75 | 0.09 | 3.38 | 1421900.46 | 38800.66 | 1.73 |
| 2024-05-24 | 2.67 | 2.66 | 0.00 | 0.00 | 666295.00 | 17769.04 | 0.81 |
| 2024-05-23 | 2.73 | 2.66 | -0.07 | -2.56 | 911217.00 | 24402.83 | 1.11 |
| 2024-05-22 | 2.66 | 2.73 | 0.07 | 2.63 | 1582817.00 | 43236.24 | 1.92 |
| 2024-05-21 | 2.68 | 2.66 | -0.03 | -1.12 | 668202.01 | 17779.37 | 0.81 |
| 2024-05-20 | 2.64 | 2.69 | 0.05 | 1.89 | 1164490.65 | 31189.71 | 1.41 |
| 2024-05-17 | 2.62 | 2.64 | 0.01 | 0.38 | 1037559.79 | 27161.50 | 1.26 |
| 2024-05-16 | 2.71 | 2.63 | -0.08 | -2.95 | 1645671.50 | 43821.86 | 2.00 |
| 2024-05-15 | 2.70 | 2.71 | 0.01 | 0.37 | 1522508.32 | 41230.25 | 1.85 |
日K线
周K线
月K线
