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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.27 | 12.32 | 12.17 | 12.32 | +0.16% | 1.59 | 1.19% |
| 2025-06-23 | 12.27 | 12.34 | 12.10 | 12.30 | +0.08% | 1.43 | 1.08% |
| 2025-06-20 | 12.13 | 12.40 | 12.10 | 12.29 | +1.15% | 1.89 | 1.42% |
| 2025-06-19 | 12.32 | 12.32 | 12.04 | 12.15 | -1.30% | 1.52 | 1.15% |
| 2025-06-18 | 12.41 | 12.45 | 12.27 | 12.31 | -0.88% | 1.33 | 0.99% |
| 2025-06-17 | 12.45 | 12.45 | 12.29 | 12.42 | -0.24% | 1.48 | 1.10% |
| 2025-06-16 | 12.28 | 12.52 | 12.18 | 12.45 | +1.71% | 2.47 | 1.84% |
| 2025-06-13 | 12.16 | 12.29 | 12.12 | 12.24 | +0.66% | 2.23 | 1.68% |
| 2025-06-12 | 12.12 | 12.20 | 12.03 | 12.16 | +0.16% | 0.99 | 0.75% |
| 2025-06-11 | 12.04 | 12.15 | 12.02 | 12.14 | +0.91% | 0.93 | 0.71% |
| 2025-06-10 | 12.22 | 12.23 | 11.94 | 12.03 | -1.31% | 1.31 | 1.00% |
| 2025-06-09 | 12.14 | 12.24 | 12.13 | 12.19 | +0.41% | 1.06 | 0.80% |
| 2025-06-06 | 12.16 | 12.19 | 12.11 | 12.14 | +0.16% | 0.78 | 0.59% |
| 2025-06-05 | 12.16 | 12.16 | 12.05 | 12.12 | -0.33% | 0.94 | 0.71% |
| 2025-06-04 | 12.13 | 12.17 | 12.09 | 12.16 | +0.16% | 0.95 | 0.72% |
| 2025-06-03 | 12.20 | 12.24 | 12.00 | 12.14 | -0.49% | 1.08 | 0.82% |
| 2025-05-30 | 12.13 | 12.23 | 12.08 | 12.20 | +0.25% | 1.27 | 0.96% |
| 2025-05-29 | 12.03 | 12.18 | 12.00 | 12.17 | +1.08% | 1.24 | 0.94% |
| 2025-05-28 | 11.99 | 12.09 | 11.96 | 12.04 | +0.42% | 0.89 | 0.68% |
| 2025-05-27 | 11.97 | 12.01 | 11.89 | 11.99 | -0.17% | 0.72 | 0.55% |