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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.75 | 13.05 | 12.73 | 12.91 | +1.25% | 3.65 | 2.61% |
| 2025-07-21 | 12.65 | 12.80 | 12.60 | 12.75 | +1.03% | 2.28 | 1.65% |
| 2025-07-18 | 12.55 | 12.65 | 12.52 | 12.62 | +0.56% | 1.80 | 1.32% |
| 2025-07-17 | 12.44 | 12.55 | 12.42 | 12.55 | +0.64% | 1.96 | 1.44% |
| 2025-07-16 | 12.47 | 12.58 | 12.43 | 12.47 | -0.48% | 1.75 | 1.29% |
| 2025-07-15 | 12.75 | 12.76 | 12.40 | 12.53 | -3.46% | 4.87 | 3.58% |
| 2025-07-14 | 13.08 | 13.15 | 12.92 | 12.98 | -1.44% | 2.65 | 1.88% |
| 2025-07-11 | 12.92 | 13.29 | 12.91 | 13.17 | +1.93% | 5.40 | 3.77% |
| 2025-07-10 | 12.88 | 13.02 | 12.82 | 12.92 | +0.31% | 1.82 | 1.30% |
| 2025-07-09 | 13.11 | 13.11 | 12.85 | 12.88 | -1.68% | 2.75 | 1.95% |
| 2025-07-08 | 13.08 | 13.15 | 12.93 | 13.10 | -0.53% | 3.35 | 2.37% |
| 2025-07-07 | 12.69 | 13.22 | 12.65 | 13.17 | +3.29% | 5.51 | 3.90% |
| 2025-07-04 | 12.98 | 12.98 | 12.69 | 12.75 | -1.84% | 3.30 | 2.38% |
| 2025-07-03 | 12.93 | 13.29 | 12.85 | 12.99 | +0.08% | 4.43 | 3.12% |
| 2025-07-02 | 13.57 | 13.68 | 12.95 | 12.98 | -1.59% | 8.48 | 5.87% |
| 2025-07-01 | 12.95 | 13.35 | 12.85 | 13.19 | +2.01% | 7.27 | 5.09% |
| 2025-06-30 | 12.77 | 13.01 | 12.69 | 12.93 | +2.05% | 3.80 | 2.71% |
| 2025-06-27 | 12.76 | 13.03 | 12.65 | 12.67 | -1.32% | 3.72 | 2.68% |
| 2025-06-26 | 12.58 | 13.25 | 12.53 | 12.84 | +2.14% | 7.70 | 5.48% |
| 2025-06-25 | 12.31 | 12.72 | 12.27 | 12.57 | +2.02% | 4.32 | 3.17% |