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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.38 | 11.57 | 11.25 | 11.50 | +0.79% | 1.36 | 1.10% |
| 2025-12-16 | 11.71 | 11.73 | 11.37 | 11.41 | -2.48% | 1.63 | 1.31% |
| 2025-12-15 | 11.69 | 11.75 | 11.56 | 11.70 | -0.26% | 1.25 | 0.99% |
| 2025-12-12 | 11.90 | 11.93 | 11.70 | 11.73 | -1.43% | 2.13 | 1.67% |
| 2025-12-11 | 12.08 | 12.10 | 11.89 | 11.90 | -1.49% | 1.93 | 1.49% |
| 2025-12-10 | 12.05 | 12.19 | 12.03 | 12.08 | -0.66% | 1.57 | 1.20% |
| 2025-12-09 | 12.19 | 12.35 | 12.13 | 12.16 | +0.08% | 2.04 | 1.54% |
| 2025-12-08 | 12.18 | 12.28 | 12.13 | 12.15 | -0.33% | 1.76 | 1.33% |
| 2025-12-05 | 12.07 | 12.21 | 12.05 | 12.19 | +1.16% | 1.46 | 1.11% |
| 2025-12-04 | 12.04 | 12.13 | 12.00 | 12.05 | -0.08% | 1.39 | 1.06% |
| 2025-12-03 | 12.15 | 12.15 | 12.05 | 12.06 | -0.90% | 1.77 | 1.35% |
| 2025-12-02 | 12.16 | 12.27 | 12.13 | 12.17 | -0.25% | 1.75 | 1.32% |
| 2025-12-01 | 12.26 | 12.35 | 12.15 | 12.20 | -0.89% | 2.40 | 1.81% |
| 2025-11-28 | 12.35 | 12.35 | 12.25 | 12.31 | -0.16% | 1.84 | 1.38% |
| 2025-11-27 | 12.30 | 12.37 | 12.24 | 12.33 | -0.48% | 2.06 | 1.55% |
| 2025-11-26 | 12.59 | 12.60 | 12.25 | 12.39 | -2.29% | 4.36 | 3.26% |
| 2025-11-25 | 12.72 | 12.78 | 12.51 | 12.68 | -1.78% | 5.94 | 4.35% |
| 2025-11-24 | 12.48 | 12.96 | 12.44 | 12.91 | +3.28% | 9.54 | 6.88% |
| 2025-11-21 | 12.12 | 12.80 | 12.05 | 12.50 | +2.71% | 8.32 | 6.15% |
| 2025-11-20 | 12.21 | 12.31 | 12.17 | 12.17 | -1.78% | 2.35 | 1.78% |