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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.43 | 14.51 | 13.38 | 14.00 | +6.06% | 22.53 | 14.73% |
| 2026-04-20 | 12.00 | 13.20 | 11.94 | 13.20 | +10.00% | 7.25 | 5.24% |
| 2026-04-17 | 12.03 | 12.05 | 11.85 | 12.00 | -0.41% | 1.59 | 1.23% |
| 2026-04-16 | 12.05 | 12.09 | 11.93 | 12.05 | -0.08% | 1.59 | 1.22% |
| 2026-04-15 | 12.22 | 12.23 | 12.02 | 12.06 | -1.23% | 1.91 | 1.46% |
| 2026-04-14 | 12.46 | 12.48 | 12.07 | 12.21 | -1.21% | 2.24 | 1.70% |
| 2026-04-13 | 12.39 | 12.76 | 12.31 | 12.36 | -0.88% | 2.38 | 1.76% |
| 2026-04-10 | 12.03 | 12.92 | 12.03 | 12.47 | +3.57% | 5.11 | 3.75% |
| 2026-04-09 | 12.00 | 12.45 | 11.96 | 12.04 | -0.50% | 2.25 | 1.71% |
| 2026-04-08 | 12.15 | 12.18 | 11.99 | 12.10 | +1.17% | 2.10 | 1.61% |
| 2026-04-07 | 11.72 | 12.06 | 11.63 | 11.96 | +2.05% | 2.05 | 1.59% |
| 2026-04-03 | 12.46 | 12.50 | 11.67 | 11.72 | -5.86% | 3.51 | 2.72% |
| 2026-04-02 | 12.76 | 12.91 | 12.35 | 12.45 | -2.58% | 2.47 | 1.82% |
| 2026-04-01 | 12.98 | 13.09 | 12.66 | 12.78 | +0.16% | 2.60 | 1.87% |
| 2026-03-31 | 13.20 | 13.30 | 12.75 | 12.76 | -3.63% | 3.74 | 2.65% |
| 2026-03-30 | 12.68 | 13.28 | 12.63 | 13.24 | +3.28% | 5.28 | 3.73% |
| 2026-03-27 | 12.64 | 12.93 | 12.60 | 12.82 | +0.47% | 2.42 | 1.75% |
| 2026-03-26 | 12.84 | 13.10 | 12.66 | 12.76 | -0.93% | 3.14 | 2.26% |
| 2026-03-25 | 12.89 | 13.03 | 12.78 | 12.88 | -0.39% | 3.01 | 2.15% |
| 2026-03-24 | 12.41 | 12.95 | 12.12 | 12.93 | +5.72% | 4.78 | 3.51% |