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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.03 | 36.05 | 35.22 | 35.33 | -1.86% | 27.03 | 1.01% |
| 2026-01-15 | 35.45 | 36.29 | 35.43 | 36.00 | +0.76% | 27.49 | 1.02% |
| 2026-01-14 | 35.66 | 36.46 | 35.50 | 35.73 | -0.33% | 37.13 | 1.37% |
| 2026-01-13 | 36.10 | 36.36 | 35.50 | 35.85 | -0.80% | 32.63 | 1.21% |
| 2026-01-12 | 35.79 | 36.40 | 35.79 | 36.14 | +1.03% | 34.95 | 1.29% |
| 2026-01-09 | 35.95 | 36.23 | 35.50 | 35.77 | -0.31% | 35.59 | 1.32% |
| 2026-01-08 | 34.47 | 36.23 | 34.45 | 35.88 | +4.09% | 53.83 | 2.01% |
| 2026-01-07 | 35.05 | 35.07 | 34.43 | 34.47 | -1.82% | 23.86 | 0.91% |
| 2026-01-06 | 34.30 | 35.25 | 34.23 | 35.11 | +1.83% | 33.88 | 1.29% |
| 2026-01-05 | 33.41 | 34.58 | 33.41 | 34.48 | +3.67% | 36.28 | 1.41% |
| 2025-12-31 | 33.27 | 33.56 | 33.17 | 33.26 | 0.00% | 13.07 | 0.52% |
| 2025-12-30 | 33.54 | 33.71 | 33.25 | 33.26 | -0.83% | 12.56 | 0.50% |
| 2025-12-29 | 33.66 | 33.88 | 33.47 | 33.54 | -0.42% | 11.75 | 0.46% |
| 2025-12-26 | 33.76 | 33.88 | 33.51 | 33.68 | -0.47% | 15.14 | 0.60% |
| 2025-12-25 | 33.34 | 33.96 | 33.27 | 33.84 | +1.41% | 16.53 | 0.65% |
| 2025-12-24 | 33.18 | 33.44 | 33.11 | 33.37 | +0.27% | 11.22 | 0.45% |
| 2025-12-23 | 33.18 | 33.39 | 32.91 | 33.28 | +0.33% | 14.02 | 0.56% |
| 2025-12-22 | 33.16 | 33.34 | 33.09 | 33.17 | -0.09% | 12.36 | 0.49% |
| 2025-12-19 | 32.65 | 33.20 | 32.61 | 33.20 | +1.68% | 14.58 | 0.59% |
| 2025-12-18 | 32.71 | 32.89 | 32.64 | 32.65 | -0.91% | 11.53 | 0.47% |