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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.81 | 30.94 | 30.63 | 30.81 | 0.00% | 6.56 | 0.47% |
| 2025-05-23 | 30.97 | 31.20 | 30.77 | 30.81 | -0.70% | 7.78 | 0.56% |
| 2025-05-22 | 31.54 | 31.54 | 31.00 | 31.03 | -1.64% | 8.78 | 0.62% |
| 2025-05-21 | 31.24 | 31.73 | 31.10 | 31.54 | +1.05% | 13.15 | 0.93% |
| 2025-05-20 | 31.15 | 31.39 | 30.94 | 31.21 | +0.13% | 9.53 | 0.68% |
| 2025-05-19 | 31.22 | 31.32 | 31.01 | 31.18 | +0.19% | 8.36 | 0.59% |
| 2025-05-16 | 31.05 | 31.44 | 30.89 | 31.12 | -0.03% | 9.99 | 0.71% |
| 2025-05-15 | 31.41 | 31.64 | 31.06 | 31.13 | -0.95% | 13.80 | 0.98% |
| 2025-05-14 | 31.33 | 31.54 | 31.17 | 31.42 | +0.28% | 15.29 | 1.08% |
| 2025-05-13 | 32.46 | 32.46 | 31.29 | 31.33 | -4.45% | 34.53 | 2.42% |
| 2025-05-12 | 30.03 | 32.93 | 29.78 | 32.79 | +9.54% | 56.11 | 3.86% |
| 2025-05-09 | 30.49 | 30.57 | 29.90 | 29.94 | +0.13% | 17.46 | 1.28% |
| 2025-05-08 | 29.67 | 29.94 | 29.56 | 29.90 | +0.23% | 11.21 | 0.84% |
| 2025-05-07 | 29.61 | 30.01 | 29.32 | 29.83 | +1.62% | 18.12 | 1.35% |
| 2025-05-06 | 29.13 | 29.44 | 29.12 | 29.35 | +1.06% | 8.39 | 0.63% |