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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.98 | 40.98 | 38.38 | 38.38 | -0.31% | 97.59 | 5.53% |
| 2025-08-18 | 38.50 | 38.50 | 38.50 | 38.50 | nan% | nan | nan% |
| 2025-08-15 | 38.50 | 38.50 | 38.50 | 38.50 | nan% | nan | nan% |
| 2025-08-14 | 38.50 | 38.50 | 38.50 | 38.50 | nan% | nan | nan% |
| 2025-08-13 | 38.50 | 38.50 | 38.50 | 38.50 | nan% | nan | nan% |
| 2025-08-12 | 37.88 | 39.23 | 37.20 | 38.50 | +1.64% | 60.64 | 3.54% |
| 2025-08-11 | 39.15 | 39.25 | 37.80 | 37.88 | -2.85% | 56.50 | 3.32% |
| 2025-08-08 | 38.50 | 39.99 | 38.30 | 38.99 | +1.01% | 59.98 | 3.42% |
| 2025-08-07 | 40.00 | 40.10 | 38.12 | 38.60 | +0.23% | 94.39 | 5.41% |
| 2025-08-06 | 35.47 | 38.51 | 35.13 | 38.51 | +10.00% | 84.57 | 5.01% |
| 2025-08-05 | 35.20 | 35.30 | 34.28 | 35.01 | +2.85% | 33.59 | 2.15% |
| 2025-08-04 | 33.75 | 34.12 | 33.58 | 34.04 | +0.47% | 13.10 | 0.86% |
| 2025-08-01 | 34.20 | 34.37 | 33.79 | 33.88 | -1.31% | 14.05 | 0.92% |
| 2025-07-31 | 34.61 | 34.82 | 34.14 | 34.33 | -1.41% | 18.83 | 1.22% |
| 2025-07-30 | 35.02 | 35.33 | 34.60 | 34.82 | -0.57% | 17.49 | 1.12% |
| 2025-07-29 | 34.76 | 35.25 | 34.61 | 35.02 | +0.34% | 13.28 | 0.85% |
| 2025-07-28 | 35.17 | 35.23 | 34.66 | 34.90 | -0.65% | 16.98 | 1.09% |
| 2025-07-25 | 34.89 | 35.50 | 34.59 | 35.13 | +0.69% | 21.01 | 1.34% |
| 2025-07-24 | 34.59 | 34.96 | 34.43 | 34.89 | +0.84% | 15.99 | 1.03% |
| 2025-07-23 | 34.70 | 34.98 | 34.48 | 34.60 | -0.29% | 17.51 | 1.13% |