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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.06 | 12.18 | 12.05 | 12.12 | +0.17% | 0.88 | 0.67% |
| 2025-10-21 | 11.96 | 12.13 | 11.96 | 12.10 | +1.17% | 1.04 | 0.79% |
| 2025-10-20 | 12.04 | 12.07 | 11.92 | 11.96 | +0.25% | 0.94 | 0.72% |
| 2025-10-17 | 12.03 | 12.15 | 11.91 | 11.93 | -1.41% | 1.31 | 1.01% |
| 2025-10-16 | 12.18 | 12.21 | 12.06 | 12.10 | -0.98% | 1.16 | 0.88% |
| 2025-10-15 | 12.21 | 12.24 | 12.10 | 12.22 | +0.16% | 1.16 | 0.88% |
| 2025-10-14 | 12.16 | 12.50 | 12.16 | 12.20 | +0.33% | 1.98 | 1.49% |
| 2025-10-13 | 11.90 | 12.20 | 11.89 | 12.16 | -1.46% | 1.46 | 1.11% |
| 2025-10-10 | 12.30 | 12.36 | 12.26 | 12.34 | +0.33% | 1.31 | 0.98% |
| 2025-10-09 | 12.17 | 12.32 | 12.16 | 12.30 | +0.65% | 1.41 | 1.07% |
| 2025-09-30 | 12.18 | 12.27 | 12.15 | 12.22 | -0.08% | 1.09 | 0.82% |
| 2025-09-29 | 12.26 | 12.29 | 12.08 | 12.23 | +0.08% | 1.19 | 0.90% |
| 2025-09-26 | 12.05 | 12.36 | 12.00 | 12.22 | +1.33% | 1.79 | 1.35% |
| 2025-09-25 | 12.21 | 12.22 | 12.06 | 12.06 | -1.15% | 1.07 | 0.82% |
| 2025-09-24 | 12.03 | 12.21 | 11.95 | 12.20 | +1.08% | 1.16 | 0.89% |
| 2025-09-23 | 12.33 | 12.33 | 11.97 | 12.07 | -1.31% | 1.52 | 1.17% |
| 2025-09-22 | 12.34 | 12.34 | 12.15 | 12.23 | -0.65% | 1.20 | 0.91% |
| 2025-09-19 | 12.41 | 12.48 | 12.28 | 12.31 | -0.97% | 1.64 | 1.23% |
| 2025-09-18 | 12.58 | 12.73 | 12.37 | 12.43 | -1.89% | 2.49 | 1.83% |
| 2025-09-17 | 12.69 | 13.00 | 12.59 | 12.67 | +2.43% | 4.29 | 3.11% |