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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.00 | 13.24 | 12.88 | 13.02 | +0.15% | 5.06 | 3.57% |
| 2026-02-12 | 12.76 | 13.15 | 12.50 | 13.00 | +1.25% | 5.38 | 3.86% |
| 2026-02-11 | 12.98 | 13.08 | 12.81 | 12.84 | -1.23% | 3.76 | 2.68% |
| 2026-02-10 | 13.13 | 13.24 | 12.84 | 13.00 | -1.52% | 4.98 | 3.54% |
| 2026-02-09 | 12.95 | 13.30 | 12.80 | 13.20 | +3.86% | 8.02 | 5.64% |
| 2026-02-06 | 12.79 | 13.13 | 12.70 | 12.71 | -1.09% | 7.00 | 5.01% |
| 2026-02-05 | 12.80 | 13.03 | 12.68 | 12.85 | -3.60% | 13.15 | 9.43% |
| 2026-02-04 | 12.15 | 13.33 | 12.14 | 13.33 | +9.98% | 14.44 | 10.16% |
| 2026-02-03 | 11.75 | 12.24 | 11.66 | 12.12 | +3.32% | 5.47 | 4.19% |
| 2026-02-02 | 11.53 | 12.28 | 11.49 | 11.73 | +2.18% | 5.56 | 4.30% |
| 2026-01-30 | 11.41 | 11.63 | 11.11 | 11.48 | +0.61% | 3.24 | 2.65% |
| 2026-01-29 | 11.48 | 11.52 | 11.34 | 11.41 | -0.95% | 1.99 | 1.61% |
| 2026-01-28 | 11.60 | 11.71 | 11.48 | 11.52 | -0.95% | 1.76 | 1.40% |
| 2026-01-27 | 11.72 | 11.78 | 11.33 | 11.63 | -2.51% | 4.03 | 3.23% |
| 2026-01-26 | 12.07 | 12.12 | 11.83 | 11.93 | -1.16% | 2.14 | 1.65% |
| 2026-01-23 | 12.01 | 12.13 | 11.96 | 12.07 | +0.92% | 2.73 | 2.09% |
| 2026-01-22 | 11.71 | 12.04 | 11.71 | 11.96 | +2.22% | 3.17 | 2.45% |
| 2026-01-21 | 11.74 | 11.82 | 11.66 | 11.70 | -0.59% | 1.59 | 1.25% |
| 2026-01-20 | 11.89 | 11.95 | 11.72 | 11.77 | -1.01% | 1.58 | 1.23% |
| 2026-01-19 | 11.68 | 11.97 | 11.65 | 11.89 | +1.28% | 1.66 | 1.30% |