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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.40 | 12.70 | 12.17 | 12.23 | -2.78% | 4.21 | 3.13% |
| 2026-03-20 | 12.99 | 13.16 | 12.58 | 12.58 | -2.56% | 5.22 | 3.75% |
| 2026-03-19 | 12.98 | 13.25 | 12.82 | 12.91 | -1.53% | 4.35 | 3.09% |
| 2026-03-18 | 13.41 | 13.49 | 12.91 | 13.11 | -3.18% | 6.39 | 4.51% |
| 2026-03-17 | 13.38 | 14.08 | 13.25 | 13.54 | +0.97% | 9.84 | 6.65% |
| 2026-03-16 | 13.88 | 13.96 | 13.35 | 13.41 | -0.74% | 7.95 | 5.42% |
| 2026-03-13 | 13.21 | 13.85 | 13.18 | 13.51 | +3.05% | 10.62 | 7.24% |
| 2026-03-12 | 13.11 | 13.23 | 12.67 | 13.11 | -0.30% | 5.24 | 3.73% |
| 2026-03-11 | 13.20 | 13.24 | 13.02 | 13.15 | -0.30% | 2.90 | 2.04% |
| 2026-03-10 | 13.05 | 13.35 | 12.98 | 13.19 | +1.31% | 3.07 | 2.15% |
| 2026-03-09 | 13.16 | 13.31 | 12.86 | 13.02 | -2.25% | 3.68 | 2.61% |
| 2026-03-06 | 13.00 | 13.46 | 12.97 | 13.32 | +2.30% | 4.45 | 3.09% |
| 2026-03-05 | 13.20 | 13.25 | 12.98 | 13.02 | -0.15% | 2.68 | 1.89% |
| 2026-03-04 | 12.66 | 13.08 | 12.62 | 13.04 | +1.48% | 4.08 | 2.91% |
| 2026-03-03 | 13.19 | 13.44 | 12.77 | 12.85 | -2.21% | 4.69 | 3.33% |
| 2026-03-02 | 13.37 | 13.53 | 13.10 | 13.14 | -1.72% | 4.36 | 3.04% |
| 2026-02-27 | 13.30 | 13.55 | 13.23 | 13.37 | +0.45% | 4.19 | 2.89% |
| 2026-02-26 | 13.18 | 13.45 | 12.92 | 13.31 | +1.14% | 4.96 | 3.47% |
| 2026-02-25 | 13.37 | 13.47 | 13.10 | 13.16 | -1.72% | 5.29 | 3.69% |
| 2026-02-24 | 13.13 | 13.58 | 13.02 | 13.39 | +2.84% | 6.08 | 4.21% |