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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.00 | 12.48 | 12.00 | 12.39 | +2.91% | 4.94 | 3.70% |
| 2025-11-18 | 12.08 | 12.10 | 12.00 | 12.04 | -0.74% | 1.29 | 0.99% |
| 2025-11-17 | 12.09 | 12.25 | 12.09 | 12.13 | +0.92% | 2.08 | 1.58% |
| 2025-11-14 | 12.01 | 12.13 | 12.01 | 12.02 | -0.33% | 0.96 | 0.73% |
| 2025-11-13 | 12.03 | 12.07 | 11.99 | 12.06 | +0.17% | 0.91 | 0.69% |
| 2025-11-12 | 12.12 | 12.13 | 11.96 | 12.04 | -0.58% | 1.26 | 0.97% |
| 2025-11-11 | 12.12 | 12.19 | 12.08 | 12.11 | +0.25% | 1.17 | 0.89% |
| 2025-11-10 | 12.13 | 12.18 | 12.06 | 12.08 | -0.82% | 1.86 | 1.42% |
| 2025-11-07 | 12.14 | 12.30 | 12.07 | 12.18 | +0.41% | 1.65 | 1.25% |
| 2025-11-06 | 12.23 | 12.24 | 12.11 | 12.13 | -0.74% | 1.24 | 0.94% |
| 2025-11-05 | 12.00 | 12.26 | 11.96 | 12.22 | +1.41% | 1.90 | 1.45% |
| 2025-11-04 | 12.09 | 12.14 | 11.99 | 12.05 | -0.33% | 1.14 | 0.88% |
| 2025-11-03 | 12.04 | 12.10 | 11.93 | 12.09 | +0.92% | 1.35 | 1.03% |
| 2025-10-31 | 11.98 | 12.05 | 11.88 | 11.98 | -2.20% | 2.60 | 2.01% |
| 2025-10-30 | 12.32 | 12.37 | 12.23 | 12.25 | -0.49% | 1.54 | 1.15% |
| 2025-10-29 | 12.35 | 12.36 | 12.23 | 12.31 | -0.73% | 1.58 | 1.19% |
| 2025-10-28 | 12.21 | 12.46 | 12.19 | 12.40 | +1.56% | 2.60 | 1.94% |
| 2025-10-27 | 12.24 | 12.27 | 12.19 | 12.21 | -0.25% | 1.08 | 0.81% |
| 2025-10-24 | 12.13 | 12.28 | 12.11 | 12.24 | +0.91% | 1.60 | 1.21% |
| 2025-10-23 | 12.10 | 12.13 | 11.98 | 12.13 | +0.08% | 1.04 | 0.80% |