中船科技 sh.600072
12.52
-0.63%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.78 | 12.84 | 12.42 | 12.52 | -0.63% | 3.45 | 2.53% |
| 2026-05-21 | 13.10 | 13.33 | 12.57 | 12.60 | -3.82% | 4.59 | 3.27% |
| 2026-05-20 | 13.22 | 13.52 | 13.03 | 13.10 | -0.98% | 4.21 | 2.95% |
| 2026-05-19 | 12.85 | 13.49 | 12.33 | 13.23 | +2.88% | 7.08 | 5.10% |
| 2026-05-18 | 13.10 | 13.26 | 12.80 | 12.86 | -1.83% | 3.06 | 2.18% |
| 2026-05-15 | 13.53 | 13.75 | 13.00 | 13.10 | -3.18% | 3.99 | 2.78% |
| 2026-05-14 | 13.79 | 13.98 | 13.51 | 13.53 | -2.66% | 4.36 | 2.94% |
| 2026-05-13 | 13.42 | 14.00 | 13.38 | 13.90 | +3.27% | 6.00 | 4.00% |
| 2026-05-12 | 13.67 | 13.70 | 13.23 | 13.46 | -1.10% | 3.69 | 2.54% |
| 2026-05-11 | 13.66 | 13.86 | 13.52 | 13.61 | -0.80% | 3.95 | 2.67% |
| 2026-05-08 | 13.59 | 13.82 | 13.41 | 13.72 | +1.25% | 4.44 | 3.01% |
| 2026-05-07 | 13.83 | 13.93 | 13.49 | 13.55 | -2.10% | 4.59 | 3.11% |
| 2026-05-06 | 13.79 | 14.06 | 13.67 | 13.84 | +1.17% | 7.48 | 5.00% |
| 2026-04-30 | 13.14 | 14.12 | 13.10 | 13.68 | +6.05% | 11.59 | 7.80% |
| 2026-04-29 | 12.94 | 13.10 | 12.86 | 12.90 | -1.07% | 4.21 | 2.99% |
| 2026-04-28 | 12.93 | 13.39 | 12.89 | 13.04 | +0.15% | 5.17 | 3.63% |
| 2026-04-27 | 13.06 | 13.30 | 12.90 | 13.02 | -1.06% | 3.87 | 2.73% |
| 2026-04-24 | 13.49 | 13.64 | 13.12 | 13.16 | -2.59% | 4.67 | 3.25% |
| 2026-04-23 | 13.73 | 13.88 | 13.38 | 13.51 | -0.88% | 5.87 | 3.98% |
| 2026-04-22 | 13.97 | 14.07 | 13.58 | 13.63 | -2.64% | 8.74 | 5.88% |