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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 35.90 | 36.75 | 35.87 | 36.35 | +0.80% | 45.88 | 1.67% |
| 2026-02-12 | 34.85 | 36.48 | 34.69 | 36.06 | +3.06% | 52.09 | 1.93% |
| 2026-02-11 | 34.75 | 35.44 | 34.56 | 34.99 | +0.55% | 30.08 | 1.14% |
| 2026-02-10 | 34.12 | 34.85 | 33.91 | 34.80 | +2.08% | 30.21 | 1.16% |
| 2026-02-09 | 34.21 | 34.36 | 33.93 | 34.09 | +0.53% | 14.68 | 0.57% |
| 2026-02-06 | 34.42 | 34.53 | 33.82 | 33.91 | -2.16% | 21.83 | 0.85% |
| 2026-02-05 | 34.99 | 35.24 | 34.38 | 34.66 | -1.28% | 19.62 | 0.75% |
| 2026-02-04 | 34.49 | 35.60 | 34.39 | 35.11 | +1.42% | 38.89 | 1.47% |
| 2026-02-03 | 33.40 | 34.71 | 33.26 | 34.62 | +4.59% | 46.28 | 1.80% |
| 2026-02-02 | 33.70 | 34.46 | 33.05 | 33.10 | -1.31% | 33.91 | 1.34% |
| 2026-01-30 | 34.60 | 34.71 | 33.21 | 33.54 | -2.98% | 35.76 | 1.41% |
| 2026-01-29 | 34.62 | 34.73 | 33.91 | 34.57 | -0.35% | 34.18 | 1.32% |
| 2026-01-28 | 35.03 | 35.75 | 34.62 | 34.69 | -0.60% | 33.35 | 1.27% |
| 2026-01-27 | 35.33 | 35.35 | 34.77 | 34.90 | -1.25% | 24.02 | 0.91% |
| 2026-01-26 | 35.56 | 36.10 | 35.14 | 35.34 | -0.53% | 34.85 | 1.30% |
| 2026-01-23 | 36.07 | 36.66 | 35.43 | 35.53 | -1.47% | 42.17 | 1.56% |
| 2026-01-22 | 35.40 | 36.40 | 35.29 | 36.06 | +2.24% | 45.91 | 1.69% |
| 2026-01-21 | 35.51 | 36.00 | 35.17 | 35.27 | -0.84% | 28.33 | 1.06% |
| 2026-01-20 | 35.70 | 36.05 | 35.35 | 35.57 | -0.50% | 19.97 | 0.75% |
| 2026-01-19 | 35.05 | 36.09 | 34.86 | 35.75 | +1.19% | 25.76 | 0.96% |