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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.88 | 11.93 | 11.66 | 11.74 | -1.18% | 1.88 | 1.48% |
| 2026-01-15 | 11.81 | 11.98 | 11.81 | 11.88 | -0.08% | 1.64 | 1.27% |
| 2026-01-14 | 12.03 | 12.16 | 11.81 | 11.89 | -1.25% | 3.43 | 2.63% |
| 2026-01-13 | 12.30 | 12.35 | 12.00 | 12.04 | -2.11% | 3.66 | 2.80% |
| 2026-01-12 | 12.09 | 12.34 | 12.09 | 12.30 | +2.16% | 4.56 | 3.44% |
| 2026-01-09 | 12.22 | 12.25 | 11.95 | 12.04 | -0.25% | 3.38 | 2.58% |
| 2026-01-08 | 11.61 | 12.15 | 11.59 | 12.07 | +3.25% | 4.28 | 3.31% |
| 2026-01-07 | 11.89 | 11.89 | 11.67 | 11.69 | -1.68% | 1.69 | 1.33% |
| 2026-01-06 | 11.77 | 11.93 | 11.73 | 11.89 | +1.11% | 2.03 | 1.59% |
| 2026-01-05 | 11.62 | 11.85 | 11.59 | 11.76 | +1.20% | 1.62 | 1.28% |
| 2025-12-31 | 11.65 | 11.67 | 11.55 | 11.62 | 0.00% | 0.87 | 0.69% |
| 2025-12-30 | 11.64 | 11.70 | 11.59 | 11.62 | -0.26% | 0.95 | 0.75% |
| 2025-12-29 | 11.61 | 11.72 | 11.61 | 11.65 | -0.09% | 0.94 | 0.75% |
| 2025-12-26 | 11.63 | 11.70 | 11.57 | 11.66 | +0.09% | 1.11 | 0.88% |
| 2025-12-25 | 11.67 | 11.69 | 11.61 | 11.65 | +0.52% | 1.05 | 0.83% |
| 2025-12-24 | 11.46 | 11.60 | 11.43 | 11.59 | +1.05% | 0.74 | 0.60% |
| 2025-12-23 | 11.58 | 11.59 | 11.45 | 11.47 | -0.86% | 0.75 | 0.60% |
| 2025-12-22 | 11.55 | 11.62 | 11.55 | 11.57 | +0.17% | 0.84 | 0.67% |
| 2025-12-19 | 11.46 | 11.61 | 11.45 | 11.55 | +0.52% | 0.98 | 0.78% |
| 2025-12-18 | 11.45 | 11.54 | 11.40 | 11.49 | -0.09% | 0.79 | 0.63% |