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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.49 | 32.50 | 30.83 | 31.13 | -6.09% | 43.63 | 1.84% |
| 2026-03-20 | 34.38 | 34.41 | 33.15 | 33.15 | -2.96% | 32.64 | 1.29% |
| 2026-03-19 | 34.17 | 34.71 | 34.05 | 34.16 | -1.21% | 27.54 | 1.07% |
| 2026-03-18 | 34.46 | 34.60 | 34.02 | 34.58 | +0.52% | 24.30 | 0.94% |
| 2026-03-17 | 34.95 | 35.20 | 34.36 | 34.40 | -1.46% | 27.88 | 1.06% |
| 2026-03-16 | 35.60 | 35.61 | 34.63 | 34.91 | -0.77% | 28.33 | 1.08% |
| 2026-03-13 | 35.89 | 35.98 | 35.08 | 35.18 | -2.28% | 28.09 | 1.05% |
| 2026-03-12 | 36.58 | 36.65 | 35.77 | 36.00 | -1.53% | 28.17 | 1.04% |
| 2026-03-11 | 37.01 | 37.09 | 36.37 | 36.56 | -1.19% | 29.50 | 1.07% |
| 2026-03-10 | 37.60 | 37.96 | 36.95 | 37.00 | -0.86% | 30.00 | 1.07% |
| 2026-03-09 | 38.64 | 38.78 | 37.25 | 37.32 | -4.14% | 46.18 | 1.63% |
| 2026-03-06 | 38.55 | 39.45 | 38.43 | 38.93 | +0.44% | 38.40 | 1.31% |
| 2026-03-05 | 38.80 | 39.27 | 38.51 | 38.76 | +0.52% | 41.19 | 1.41% |
| 2026-03-04 | 37.29 | 38.86 | 36.78 | 38.56 | +2.64% | 57.61 | 2.01% |
| 2026-03-03 | 38.31 | 39.07 | 37.48 | 37.57 | -1.47% | 50.18 | 1.75% |
| 2026-03-02 | 38.10 | 38.38 | 37.67 | 38.13 | +1.01% | 45.05 | 1.58% |
| 2026-02-27 | 38.00 | 38.28 | 37.59 | 37.75 | -0.94% | 33.26 | 1.17% |
| 2026-02-26 | 37.95 | 38.20 | 37.68 | 38.11 | +0.03% | 32.93 | 1.15% |
| 2026-02-25 | 37.14 | 38.30 | 37.12 | 38.10 | +2.09% | 57.34 | 2.01% |
| 2026-02-24 | 36.69 | 37.90 | 36.40 | 37.32 | +2.67% | 50.31 | 1.80% |