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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.44 | 36.61 | 35.44 | 36.32 | +2.95% | 53.89 | 1.99% |
| 2026-04-20 | 33.12 | 35.42 | 33.09 | 35.28 | +6.81% | 61.99 | 2.39% |
| 2026-04-17 | 32.61 | 33.12 | 32.24 | 33.03 | +0.95% | 20.77 | 0.84% |
| 2026-04-16 | 32.76 | 33.18 | 32.63 | 32.72 | +0.03% | 17.91 | 0.73% |
| 2026-04-15 | 33.20 | 33.20 | 32.55 | 32.71 | -0.88% | 16.68 | 0.68% |
| 2026-04-14 | 33.28 | 33.40 | 32.71 | 33.00 | +1.04% | 19.13 | 0.77% |
| 2026-04-13 | 32.37 | 32.83 | 32.23 | 32.66 | +0.03% | 16.93 | 0.69% |
| 2026-04-10 | 32.30 | 32.88 | 32.30 | 32.65 | +1.30% | 19.64 | 0.80% |
| 2026-04-09 | 32.15 | 32.33 | 31.91 | 32.23 | -0.59% | 17.75 | 0.73% |
| 2026-04-08 | 32.26 | 32.43 | 31.81 | 32.42 | +1.38% | 32.77 | 1.35% |
| 2026-04-07 | 30.55 | 32.29 | 30.55 | 31.98 | +4.82% | 35.67 | 1.50% |
| 2026-04-03 | 30.91 | 31.00 | 30.40 | 30.51 | -1.26% | 11.16 | 0.48% |
| 2026-04-02 | 31.00 | 31.21 | 30.62 | 30.90 | -0.48% | 14.82 | 0.64% |
| 2026-04-01 | 31.30 | 31.44 | 30.88 | 31.05 | +0.68% | 17.86 | 0.76% |
| 2026-03-31 | 30.90 | 31.53 | 30.81 | 30.84 | +0.95% | 25.72 | 1.10% |
| 2026-03-30 | 30.35 | 30.78 | 30.16 | 30.55 | -0.94% | 17.25 | 0.75% |
| 2026-03-27 | 30.29 | 30.98 | 30.00 | 30.84 | +0.55% | 16.26 | 0.70% |
| 2026-03-26 | 31.85 | 31.85 | 30.52 | 30.67 | -3.70% | 25.88 | 1.11% |
| 2026-03-25 | 31.81 | 32.06 | 31.64 | 31.85 | +0.85% | 22.74 | 0.95% |
| 2026-03-24 | 31.52 | 31.73 | 31.10 | 31.58 | +1.45% | 24.33 | 1.03% |