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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.82 | 31.04 | 30.76 | 30.96 | -0.26% | 9.55 | 0.69% |
| 2025-06-23 | 30.70 | 31.09 | 30.50 | 31.04 | +1.47% | 9.03 | 0.65% |
| 2025-06-20 | 30.47 | 30.86 | 30.35 | 30.59 | +0.23% | 7.57 | 0.55% |
| 2025-06-19 | 30.93 | 30.93 | 30.17 | 30.52 | -1.35% | 11.21 | 0.81% |
| 2025-06-18 | 30.85 | 31.15 | 30.78 | 30.94 | +0.29% | 11.46 | 0.82% |
| 2025-06-17 | 30.73 | 30.85 | 30.56 | 30.85 | +0.39% | 6.80 | 0.49% |
| 2025-06-16 | 30.51 | 30.87 | 30.26 | 30.73 | +0.68% | 8.27 | 0.60% |
| 2025-06-13 | 30.31 | 30.65 | 30.29 | 30.52 | +0.92% | 9.59 | 0.70% |
| 2025-06-12 | 30.31 | 30.31 | 30.06 | 30.24 | -0.39% | 5.35 | 0.39% |
| 2025-06-11 | 30.18 | 30.51 | 30.03 | 30.36 | +1.12% | 7.89 | 0.58% |
| 2025-06-10 | 30.72 | 30.72 | 29.94 | 30.02 | -2.10% | 10.83 | 0.79% |
| 2025-06-09 | 30.52 | 30.80 | 30.52 | 30.67 | +0.52% | 8.22 | 0.59% |
| 2025-06-06 | 30.55 | 30.65 | 30.37 | 30.51 | +0.03% | 6.10 | 0.44% |
| 2025-06-05 | 30.60 | 30.66 | 30.35 | 30.50 | -0.58% | 7.66 | 0.56% |
| 2025-06-04 | 30.54 | 30.75 | 30.42 | 30.68 | +0.45% | 6.29 | 0.46% |
| 2025-06-03 | 30.41 | 30.71 | 30.36 | 30.54 | +0.39% | 7.03 | 0.51% |
| 2025-05-30 | 30.40 | 30.74 | 30.22 | 30.42 | -0.26% | 8.01 | 0.58% |
| 2025-05-29 | 30.36 | 30.61 | 30.26 | 30.50 | +0.46% | 5.97 | 0.43% |
| 2025-05-28 | 30.61 | 30.66 | 30.27 | 30.36 | -0.84% | 5.91 | 0.43% |
| 2025-05-27 | 30.84 | 30.87 | 30.46 | 30.62 | -0.61% | 5.52 | 0.40% |