中国船舶 sh.600150
38.40
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.44 | 39.48 | 38.06 | 38.40 | 0.00% | 37.82 | 1.30% |
| 2026-05-21 | 38.65 | 40.44 | 38.32 | 38.40 | -0.78% | 48.06 | 1.62% |
| 2026-05-20 | 37.47 | 39.15 | 37.08 | 38.70 | +3.23% | 40.81 | 1.41% |
| 2026-05-19 | 38.40 | 38.52 | 37.35 | 37.49 | -1.78% | 35.10 | 1.24% |
| 2026-05-18 | 40.20 | 40.55 | 38.01 | 38.17 | -5.87% | 60.23 | 2.06% |
| 2026-05-15 | 40.80 | 41.66 | 40.10 | 40.55 | +0.82% | 41.03 | 1.33% |
| 2026-05-14 | 41.56 | 41.80 | 40.20 | 40.22 | -3.71% | 41.30 | 1.34% |
| 2026-05-13 | 40.60 | 42.04 | 40.60 | 41.77 | +3.14% | 61.79 | 1.97% |
| 2026-05-12 | 41.20 | 41.68 | 40.09 | 40.50 | -1.65% | 45.87 | 1.50% |
| 2026-05-11 | 40.89 | 41.38 | 40.43 | 41.18 | +0.07% | 46.92 | 1.52% |
| 2026-05-08 | 40.60 | 41.80 | 39.93 | 41.15 | +1.33% | 54.86 | 1.78% |
| 2026-05-07 | 40.99 | 41.93 | 40.38 | 40.61 | -1.38% | 51.23 | 1.67% |
| 2026-05-06 | 41.02 | 41.52 | 39.74 | 41.18 | -1.39% | 90.91 | 2.98% |
| 2026-04-30 | 43.00 | 43.42 | 41.50 | 41.76 | +1.46% | 107.19 | 4.17% |
| 2026-04-29 | 41.00 | 41.48 | 40.84 | 41.16 | -0.39% | 46.11 | 1.49% |
| 2026-04-28 | 38.71 | 41.97 | 38.59 | 41.32 | +7.58% | 108.22 | 3.49% |
| 2026-04-27 | 38.80 | 39.30 | 38.08 | 38.41 | -1.01% | 41.76 | 1.44% |
| 2026-04-24 | 38.60 | 39.20 | 38.01 | 38.80 | +0.52% | 61.89 | 2.13% |
| 2026-04-23 | 36.52 | 38.91 | 36.51 | 38.60 | +5.81% | 91.64 | 3.22% |
| 2026-04-22 | 36.00 | 36.64 | 35.90 | 36.48 | +0.44% | 33.05 | 1.21% |