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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.46 | 12.47 | 12.28 | 12.37 | -0.32% | 1.19 | 0.89% |
| 2025-09-15 | 12.41 | 12.45 | 12.33 | 12.41 | +0.08% | 1.12 | 0.84% |
| 2025-09-12 | 12.50 | 12.58 | 12.39 | 12.40 | -0.88% | 1.67 | 1.23% |
| 2025-09-11 | 12.40 | 12.51 | 12.32 | 12.51 | +0.56% | 1.74 | 1.29% |
| 2025-09-10 | 12.36 | 12.44 | 12.27 | 12.44 | +0.81% | 1.18 | 0.88% |
| 2025-09-09 | 12.50 | 12.50 | 12.27 | 12.34 | -1.12% | 1.39 | 1.04% |
| 2025-09-08 | 12.58 | 12.61 | 12.40 | 12.48 | -0.72% | 1.82 | 1.35% |
| 2025-09-05 | 12.35 | 12.63 | 12.28 | 12.57 | +2.03% | 1.94 | 1.43% |
| 2025-09-04 | 12.21 | 12.43 | 12.20 | 12.32 | +0.74% | 1.82 | 1.37% |
| 2025-09-03 | 12.66 | 12.70 | 12.22 | 12.23 | -3.32% | 2.38 | 1.76% |
| 2025-09-02 | 12.80 | 12.80 | 12.51 | 12.65 | -1.40% | 2.13 | 1.55% |
| 2025-09-01 | 12.70 | 12.83 | 12.61 | 12.83 | +1.18% | 2.04 | 1.49% |
| 2025-08-29 | 12.79 | 12.85 | 12.63 | 12.68 | -0.86% | 2.28 | 1.66% |
| 2025-08-28 | 12.75 | 12.87 | 12.50 | 12.79 | +0.08% | 3.36 | 2.44% |
| 2025-08-27 | 13.16 | 13.18 | 12.76 | 12.78 | -2.81% | 4.31 | 3.06% |
| 2025-08-26 | 13.23 | 13.23 | 13.01 | 13.15 | -0.83% | 3.27 | 2.30% |
| 2025-08-25 | 13.24 | 13.35 | 13.18 | 13.26 | +0.53% | 4.50 | 3.13% |
| 2025-08-22 | 13.13 | 13.21 | 13.06 | 13.19 | +0.53% | 2.68 | 1.89% |
| 2025-08-21 | 13.25 | 13.25 | 13.06 | 13.12 | -0.83% | 2.71 | 1.90% |
| 2025-08-20 | 13.25 | 13.26 | 13.05 | 13.23 | -0.15% | 2.89 | 2.03% |