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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.57 | 13.60 | 13.21 | 13.25 | -0.90% | 4.32 | 2.99% |
| 2025-08-18 | 13.17 | 13.50 | 13.17 | 13.37 | +2.37% | 5.75 | 3.97% |
| 2025-08-15 | 12.96 | 13.07 | 12.94 | 13.06 | +0.77% | 2.36 | 1.67% |
| 2025-08-14 | 13.27 | 13.27 | 12.93 | 12.96 | -1.74% | 3.47 | 2.45% |
| 2025-08-13 | 13.10 | 13.42 | 13.10 | 13.19 | +0.30% | 3.97 | 2.76% |
| 2025-08-12 | 13.29 | 13.35 | 13.07 | 13.15 | -0.98% | 3.91 | 2.74% |
| 2025-08-11 | 13.35 | 13.42 | 13.22 | 13.28 | -1.26% | 5.38 | 3.73% |
| 2025-08-08 | 13.03 | 14.20 | 13.02 | 13.45 | +2.99% | 10.87 | 7.37% |
| 2025-08-07 | 13.44 | 13.47 | 13.00 | 13.06 | -1.36% | 5.28 | 3.72% |
| 2025-08-06 | 12.95 | 13.35 | 12.90 | 13.24 | +1.92% | 8.50 | 5.94% |
| 2025-08-05 | 12.79 | 13.14 | 12.71 | 12.99 | +2.20% | 3.84 | 2.74% |
| 2025-08-04 | 12.44 | 13.04 | 12.41 | 12.71 | +1.60% | 2.69 | 1.95% |
| 2025-08-01 | 12.56 | 12.70 | 12.45 | 12.51 | -0.79% | 2.17 | 1.60% |
| 2025-07-31 | 12.80 | 12.87 | 12.55 | 12.61 | -2.17% | 2.98 | 2.17% |
| 2025-07-30 | 12.93 | 13.13 | 12.81 | 12.89 | -0.39% | 3.60 | 2.56% |
| 2025-07-29 | 12.79 | 13.11 | 12.73 | 12.94 | +1.17% | 2.94 | 2.10% |
| 2025-07-28 | 12.83 | 12.92 | 12.75 | 12.79 | -0.39% | 1.75 | 1.26% |
| 2025-07-25 | 12.94 | 13.00 | 12.75 | 12.84 | -0.77% | 2.10 | 1.51% |
| 2025-07-24 | 12.60 | 12.95 | 12.58 | 12.94 | +2.37% | 2.97 | 2.14% |
| 2025-07-23 | 12.94 | 12.95 | 12.60 | 12.64 | -2.09% | 2.77 | 2.01% |