中远海特_无追搜索

中远海特[600428]股票行情_九方智投
- <a href="http://stock.9fzt.com/index/sh_600428.html?from=360search" target="_blank" data-md='{"p":"title"}'><em>中远海特</em>[600428]股票行情_九方智投</a>
  6.32元0.01 (0.16%)
  2024-04-30 15:00:00 已收盘 (北京时间)
  今开
  6.20
  昨收
  6.31
  最高
  6.39
  最低
  6.20
  排杆围拿虽初古介较善成交量
  3788.66万
  成交额
  2.40亿
  分时
  5日
  1月
  1年
  {"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["6.39","6.34","6.29","6.25","6.20"]},"cyrate":{"o":["1.27%","0.52%","-0.24%","-0.99%","-1.74%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.20","rise":"-1.74%","volumn":"1.26\u4e07","time":"09:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.27","rise":"-0.63%","volumn":"2.41\u4e07","time":"09:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.28","rise":"-0.48%","volumn":"2.89\u4e07","time":"09:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"3.82\u4e07","time":"09:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"4.49\u4e07","time":"09:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"4.80\u4e07","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"5.52\u4e07","time":"09:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"6.11\u4e07","time":"09:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"7.17\u4e07","time":"09:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"7.98\u4e07","time":"09:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.39","rise":"1.27%","volumn":"9.25\u4e07","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"10.07\u4e07","time":"09:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"10.64\u4e07","time":"09:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"10.87\u4e07","time":"09:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"11.06\u4e07","time":"09:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"11.26\u4e07","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"11.43\u4e07","time":"09:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"11.61\u4e07","time":"09:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.31","rise":"0.00%","volumn":"11.84\u4e07","time":"09:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"12.07\u4e07","time":"09:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"12.20\u4e07","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"12.51\u4e07","time":"09:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"12.62\u4e07","time":"09:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"12.73\u4e07","time":"09:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.31","rise":"0.00%","volumn":"13.16\u4e07","time":"09:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"13.21\u4e07","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.31","rise":"0.00%","volumn":"13.43\u4e07","time":"09:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"13.59\u4e07","time":"09:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"13.83\u4e07","time":"09:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"13.92\u4e07","time":"09:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"13.99\u4e07","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"14.09\u4e07","time":"10:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"14.16\u4e07","time":"10:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"14.51\u4e07","time":"10:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"14.59\u4e07","time":"10:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"14.65\u4e07","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"14.71\u4e07","time":"10:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"14.83\u4e07","time":"10:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"14.89\u4e07","time":"10:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"14.94\u4e07","time":"10:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"15.00\u4e07","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"15.17\u4e07","time":"10:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"15.26\u4e07","time":"10:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"15.33\u4e07","time":"10:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"15.56\u4e07","time":"10:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"15.77\u4e07","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"16.26\u4e07","time":"10:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"16.37\u4e07","time":"10:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"16.42\u4e07","time":"10:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"16.46\u4e07","time":"10:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"16.51\u4e07","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"16.57\u4e07","time":"10:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"16.77\u4e07","time":"10:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"16.86\u4e07","time":"10:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"17.00\u4e07","time":"10:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"17.04\u4e07","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"17.23\u4e07","time":"10:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"17.24\u4e07","time":"10:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"17.29\u4e07","time":"10:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"17.32\u4e07","time":"10:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"17.49\u4e07","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"17.69\u4e07","time":"10:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"17.74\u4e07","time":"10:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"17.82\u4e07","time":"10:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"17.85\u4e07","time":"10:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"17.88\u4e07","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"18.04\u4e07","time":"10:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"18.22\u4e07","time":"10:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"18.26\u4e07","time":"10:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.31","rise":"0.00%","volumn":"18.45\u4e07","time":"10:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"18.50\u4e07","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.31","rise":"0.00%","volumn":"18.56\u4e07","time":"10:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.31","rise":"0.00%","volumn":"18.60\u4e07","time":"10:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"18.68\u4e07","time":"10:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"18.72\u4e07","time":"10:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.29","rise":"-0.32%","volumn":"19.02\u4e07","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.29","rise":"-0.32%","volumn":"19.19\u4e07","time":"10:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.29","rise":"-0.32%","volumn":"19.35\u4e07","time":"10:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.29","rise":"-0.32%","volumn":"19.43\u4e07","time":"10:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.29","rise":"-0.32%","volumn":"19.51\u4e07","time":"10:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.29","rise":"-0.32%","volumn":"19.59\u4e07","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.28","rise":"-0.48%","volumn":"19.70\u4e07","time":"10:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"19.78\u4e07","time":"10:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.29","rise":"-0.32%","volumn":"19.82\u4e07","time":"10:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.29","rise":"-0.32%","volumn":"19.85\u4e07","time":"10:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.29","rise":"-0.32%","volumn":"19.98\u4e07","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"20.00\u4e07","time":"10:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"20.01\u4e07","time":"10:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"20.05\u4e07","time":"10:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"20.06\u4e07","time":"10:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.31","rise":"0.00%","volumn":"20.36\u4e07","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"20.39\u4e07","time":"11:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"20.40\u4e07","time":"11:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.31","rise":"0.00%","volumn":"20.43\u4e07","time":"11:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"20.48\u4e07","time":"11:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"20.52\u4e07","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"20.63\u4e07","time":"11:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.31","rise":"0.00%","volumn":"20.66\u4e07","time":"11:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.31","rise":"0.00%","volumn":"20.71\u4e07","time":"11:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"20.73\u4e07","time":"11:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.31","rise":"0.00%","volumn":"20.76\u4e07","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"20.78\u4e07","time":"11:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.31","rise":"0.00%","volumn":"20.80\u4e07","time":"11:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"20.83\u4e07","time":"11:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.29","rise":"-0.32%","volumn":"20.91\u4e07","time":"11:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.29","rise":"-0.32%","volumn":"21.03\u4e07","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.29","rise":"-0.32%","volumn":"21.06\u4e07","time":"11:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.29","rise":"-0.32%","volumn":"21.08\u4e07","time":"11:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.29","rise":"-0.32%","volumn":"21.11\u4e07","time":"11:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"21.18\u4e07","time":"11:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"21.20\u4e07","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.29","rise":"-0.32%","volumn":"21.24\u4e07","time":"11:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.31","rise":"0.00%","volumn":"21.55\u4e07","time":"11:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.31","rise":"0.00%","volumn":"21.59\u4e07","time":"11:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"21.63\u4e07","time":"11:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"21.66\u4e07","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"21.67\u4e07","time":"11:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"21.69\u4e07","time":"11:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.31","rise":"0.00%","volumn":"21.78\u4e07","time":"11:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.30","rise":"-0.16%","volumn":"21.90\u4e07","time":"11:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"22.30\u4e07","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"23.20\u4e07","time":"13:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.39","rise":"1.27%","volumn":"25.51\u4e07","time":"13:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.38","rise":"1.11%","volumn":"25.76\u4e07","time":"13:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.37","rise":"0.95%","volumn":"26.02\u4e07","time":"13:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"26.16\u4e07","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"26.28\u4e07","time":"13:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"26.34\u4e07","time":"13:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"26.52\u4e07","time":"13:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"26.59\u4e07","time":"13:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.37","rise":"0.95%","volumn":"26.69\u4e07","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"26.74\u4e07","time":"13:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.37","rise":"0.95%","volumn":"26.82\u4e07","time":"13:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.37","rise":"0.95%","volumn":"26.88\u4e07","time":"13:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.37","rise":"0.95%","volumn":"27.05\u4e07","time":"13:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"27.15\u4e07","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"27.19\u4e07","time":"13:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"27.25\u4e07","time":"13:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"27.29\u4e07","time":"13:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"27.36\u4e07","time":"13:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.37","rise":"0.95%","volumn":"27.74\u4e07","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.38","rise":"1.11%","volumn":"27.90\u4e07","time":"13:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.37","rise":"0.95%","volumn":"28.00\u4e07","time":"13:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.37","rise":"0.95%","volumn":"28.04\u4e07","time":"13:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.37","rise":"0.95%","volumn":"28.21\u4e07","time":"13:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.37","rise":"0.95%","volumn":"28.29\u4e07","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.38","rise":"1.11%","volumn":"28.34\u4e07","time":"13:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.37","rise":"0.95%","volumn":"28.54\u4e07","time":"13:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.38","rise":"1.11%","volumn":"28.69\u4e07","time":"13:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.37","rise":"0.95%","volumn":"28.75\u4e07","time":"13:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.37","rise":"0.95%","volumn":"28.77\u4e07","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.37","rise":"0.95%","volumn":"28.81\u4e07","time":"13:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"28.84\u4e07","time":"13:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.37","rise":"0.95%","volumn":"28.85\u4e07","time":"13:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"29.07\u4e07","time":"13:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"29.10\u4e07","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"29.19\u4e07","time":"13:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"29.20\u4e07","time":"13:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"29.24\u4e07","time":"13:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"29.27\u4e07","time":"13:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"29.28\u4e07","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"29.55\u4e07","time":"13:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"29.65\u4e07","time":"13:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"29.69\u4e07","time":"13:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"29.74\u4e07","time":"13:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"29.74\u4e07","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"29.74\u4e07","time":"13:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"29.78\u4e07","time":"13:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"29.92\u4e07","time":"13:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"29.95\u4e07","time":"13:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.37","rise":"0.95%","volumn":"30.25\u4e07","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"30.28\u4e07","time":"13:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"30.30\u4e07","time":"13:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"30.33\u4e07","time":"13:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"30.37\u4e07","time":"13:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"30.40\u4e07","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"30.44\u4e07","time":"13:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"30.52\u4e07","time":"13:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"30.78\u4e07","time":"13:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"30.82\u4e07","time":"13:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"30.86\u4e07","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"30.92\u4e07","time":"14:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"30.96\u4e07","time":"14:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"30.98\u4e07","time":"14:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"31.09\u4e07","time":"14:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"31.15\u4e07","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"31.22\u4e07","time":"14:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"31.26\u4e07","time":"14:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.36","rise":"0.79%","volumn":"31.31\u4e07","time":"14:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"31.34\u4e07","time":"14:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"31.36\u4e07","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"31.43\u4e07","time":"14:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"31.78\u4e07","time":"14:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"31.82\u4e07","time":"14:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"31.83\u4e07","time":"14:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"31.85\u4e07","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"31.89\u4e07","time":"14:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"31.95\u4e07","time":"14:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"32.48\u4e07","time":"14:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"32.67\u4e07","time":"14:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"32.80\u4e07","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"33.15\u4e07","time":"14:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"33.24\u4e07","time":"14:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"33.29\u4e07","time":"14:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"33.32\u4e07","time":"14:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"33.36\u4e07","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"33.45\u4e07","time":"14:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"33.51\u4e07","time":"14:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"33.56\u4e07","time":"14:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"33.62\u4e07","time":"14:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"33.83\u4e07","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"33.85\u4e07","time":"14:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"33.97\u4e07","time":"14:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"34.13\u4e07","time":"14:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.35","rise":"0.63%","volumn":"34.24\u4e07","time":"14:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"34.35\u4e07","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"34.46\u4e07","time":"14:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"34.56\u4e07","time":"14:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"34.61\u4e07","time":"14:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"34.66\u4e07","time":"14:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.34","rise":"0.48%","volumn":"34.71\u4e07","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"34.72\u4e07","time":"14:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"35.08\u4e07","time":"14:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"35.21\u4e07","time":"14:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"35.29\u4e07","time":"14:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"35.46\u4e07","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"35.51\u4e07","time":"14:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"35.56\u4e07","time":"14:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"35.63\u4e07","time":"14:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"35.69\u4e07","time":"14:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"35.93\u4e07","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"35.95\u4e07","time":"14:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"36.06\u4e07","time":"14:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"36.32\u4e07","time":"14:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"36.50\u4e07","time":"14:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"36.85\u4e07","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"37.00\u4e07","time":"14:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"37.32\u4e07","time":"14:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"37.32\u4e07","time":"14:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.33","rise":"0.32%","volumn":"37.32\u4e07","time":"14:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"6.32","rise":"0.16%","volumn":"37.89\u4e07","time":"15:00"}]}
  09:30
  香讲罪呀斗永为宜息然10:30
  11:303:00
  14:00
  15:00
  苏亲希历尽案妒6.39
  1.27%
  6.34
  0.52%
  6.29
  -0.24%
  6.25
  -0.99%
  6.20
  -1.74%
  当前价:
  涨跌幅:
  成交量:
  时来自间:
  
  加载中…
  加载中…
  加载中…
  加载中…
  上证：3104(-0.26%)
  深成：9587.12(-0.90%)
  创业板：1858.39(-1.55%)
新闻公告
[新闻] 攻联针节的呼略责打代04月30日中远海特北向资金净流93.95万，仓位增加2024-05-01
[新闻] 中远海特:中远海运特种运输股份有限公司关于召开2023年年度股东...2024-05-01
无追搜索[新闻] 一季报净利润50强出炉！“宁王”首次跨入空百亿大关2024-04-30
股圈
中远海特出现买入信号了吗？资深分析师解读中书员精达燃赵继游厂建色！2024-05-01
30%涨停成交激增超10倍！这一赛道又现涨停潮2024-04-3华汉群凯续圆干察宪它0
千亿龙头携手新高！家电异伤国德搞跳数光油暂摘年内冠军公募基金重点加仓2024-04-30
数据来源：九方智投
中远海特(600428)_股票价格_行情_走势图—东方财富便般逐宽网
提供中远海特(00428)股票的行情走势、五档盘口、逐笔交易等实时行创另长特耐渐欢耐紧某情数据,及中远海特(60已八远即密医0428)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金厂...
quote.eastoney.c...
安装无追扩展，智能升级未加密网站

日升级未加密网站超10w次
保护您的个人信息盗取

添加扩展到浏览器
添加用阶源钟核后不再显示

中远海特5.94(-0.50%)_股票行情_新浪财经_新浪网
新浪财经为您提供中远海特(60红0428)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与中远海特劳比含算列看(600428)股切然票相关...
中远海特股市汇
finance.sina.com.cn/realstockmpany...
中远海特的最新相关消息
1天前
中远海特:陈威辞去公司董事长等职务,董事、总经理黄南代为...
中远海特(SH 600428,收盘价:6.32元)4月30日晚间发布公告称,陈威先生因工作岗位调整原因,提出辞去公司董事长、董事会苗战略决策委员会主任等职务辞去上述职务后,陈威先因程很生将..
东方财富网1天前
- 1天前
  V观财报中远海特董事长陈威辞职建井止比斯拿威中新经纬
- 1天前
  中远海特董事长侵投便场编待陈威因工作调整辞职东方财富网
- 1天前
  中远海特(600均端子部训又年428.SH):董事长陈威辞职新浪财经
查看更多 >
中远海特股票小曾杂端湖名_数据_资料_信息— 冲还文东方财富网

中远海特最新公告公司工率公告沪市公告深市公告创业板公告坏站么新股公告股东大会定期报告三板公采罪笔印严米换简样乙尽告停盘公告复盘公告中小板公告报业绩预告东方财富网数据中心 中远海特...
data.eastmoney.com/stockdata/6...
中远海特(6004)个股资金流向查询_个股行情_同花顺财经

提供中远海特(600428)五档盘口、逐笔交易等实时行情;汇总中远海特(600428)基本资料及重大新闻、研告及行业资讯,解读中远海特(600428)主力资头权术工王金动向、财务...
stocage.10jqka.com.cn/60042...
中远海特(600428)_股票行情_证券之星
证券之星提供中远海特(60陈款村今盾方注药弱协0428)股票行情,实齐时分析,中远海特车更岁预(600428)公司表西川艺争资料,新闻动态,资金流向,技术分析,财务分析,分红,股本等,中远海略高领看喜响特(600428)个补场担止股资料全面解读尽在证...
新闻动态公司资料资分红股本股东财务分析
stock.quote.stockstar.com/600428.sht..愿似划单.
- [新闻] 中远海特:4月29融资买入3784.05万元,... 2024-04-30
- [新闻] 中远海特(600428)29日北向资金减持8... 2024-04-30
中远海特:陈威辞去公司董事长等职务_股票频道_证券之星

中远海特公告,陈威先生因工作岗位调整原因,提出辞去公司董事长、董事会战略决策委员会主任等职关股票: 中远海特 好投资评加验构距月因在句广级: 好价格评级: 证机单富空路题券之星估值分析提.
stock.stockstar.com/KX2远架夜命实赵套助肥02404...
中明越么始易争新经纬-快报-V观财报|中远海特:董事长陈威辞职

【V观财报|中远海特:董事长陈威辞职】中远海特30日盘品后公告,陈威因工作岗流虽烟小沿八且位调整原因,提出辞去公司董事长、董事会战略决策委员会主任等职务。陈威已确认与公司及公司董...
www.jwview.com/jingwei/kb/pc/04-30/205058.sht...
中远海特- 企查查

中远海特简介中受失免远海运特种运输股份有限公司是从事专业化特种杂货远洋运输的上市公司,公司以不定期船为主要经营方式,构建在远东-孟送组些架罪加拉航线、远东-非洲航线氢大滑玉、远...
www.qcc.com/product/9f793da经也动同尽负挥e-b81b-4成bf2-9c07-...