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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.80 | 34.92 | 34.41 | 34.70 | -0.26% | 18.85 | 1.22% |
| 2025-07-21 | 35.02 | 35.27 | 34.31 | 34.79 | +2.08% | 28.98 | 1.87% |
| 2025-07-18 | 33.88 | 34.19 | 33.78 | 34.08 | +0.62% | 13.90 | 0.91% |
| 2025-07-17 | 33.79 | 33.97 | 33.55 | 33.87 | +0.30% | 14.68 | 0.97% |
| 2025-07-16 | 33.98 | 34.09 | 33.70 | 33.77 | -0.53% | 11.18 | 0.74% |
| 2025-07-15 | 33.75 | 34.23 | 33.69 | 33.95 | +0.65% | 17.21 | 1.13% |
| 2025-07-14 | 34.50 | 34.59 | 33.71 | 33.73 | -2.99% | 28.02 | 1.84% |
| 2025-07-11 | 32.84 | 35.33 | 32.82 | 34.77 | +7.38% | 61.52 | 3.98% |
| 2025-07-10 | 32.49 | 32.61 | 32.34 | 32.38 | -0.43% | 11.45 | 0.79% |
| 2025-07-09 | 32.90 | 33.05 | 32.40 | 32.52 | -1.36% | 13.80 | 0.94% |
| 2025-07-08 | 33.19 | 33.20 | 32.71 | 32.97 | -0.69% | 14.39 | 0.98% |
| 2025-07-07 | 33.60 | 33.70 | 32.91 | 33.20 | +1.19% | 20.53 | 1.38% |
| 2025-07-04 | 33.30 | 33.32 | 32.70 | 32.81 | -1.35% | 14.69 | 1.00% |
| 2025-07-03 | 33.03 | 33.50 | 32.68 | 33.26 | +0.70% | 18.03 | 1.22% |
| 2025-07-02 | 33.66 | 33.80 | 32.96 | 33.03 | -0.90% | 24.78 | 1.67% |
| 2025-07-01 | 32.59 | 33.47 | 32.32 | 33.33 | +2.43% | 26.57 | 1.80% |
| 2025-06-30 | 32.10 | 32.66 | 32.10 | 32.54 | +2.26% | 19.73 | 1.36% |
| 2025-06-27 | 31.61 | 32.05 | 31.52 | 31.82 | +0.41% | 12.88 | 0.90% |
| 2025-06-26 | 31.41 | 32.38 | 31.36 | 31.69 | +0.57% | 22.47 | 1.57% |
| 2025-06-25 | 30.96 | 31.52 | 30.89 | 31.51 | +1.78% | 15.23 | 1.09% |