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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.68 | 33.02 | 32.48 | 32.95 | +0.43% | 15.31 | 0.62% |
| 2025-12-16 | 33.82 | 33.82 | 32.80 | 32.81 | -2.96% | 22.65 | 0.91% |
| 2025-12-15 | 34.12 | 34.24 | 33.80 | 33.81 | -1.17% | 14.75 | 0.58% |
| 2025-12-12 | 34.08 | 34.47 | 34.01 | 34.21 | +0.35% | 17.49 | 0.68% |
| 2025-12-11 | 34.65 | 34.70 | 34.04 | 34.09 | -1.64% | 16.28 | 0.63% |
| 2025-12-10 | 34.33 | 34.80 | 34.32 | 34.66 | +0.29% | 18.62 | 0.72% |
| 2025-12-09 | 34.66 | 35.48 | 34.56 | 34.56 | +2.43% | 48.44 | 1.84% |
| 2025-12-08 | 33.85 | 34.35 | 33.73 | 33.74 | -0.09% | 16.08 | 0.63% |
| 2025-12-05 | 33.56 | 33.89 | 33.48 | 33.77 | +0.81% | 13.40 | 0.53% |
| 2025-12-04 | 33.70 | 33.82 | 33.32 | 33.50 | -0.98% | 16.69 | 0.66% |
| 2025-12-03 | 34.21 | 34.34 | 33.83 | 33.83 | -1.54% | 20.13 | 0.79% |
| 2025-12-02 | 34.37 | 34.65 | 34.27 | 34.36 | +0.06% | 17.93 | 0.69% |
| 2025-12-01 | 34.26 | 34.43 | 34.16 | 34.34 | -0.09% | 14.88 | 0.58% |
| 2025-11-28 | 34.16 | 34.55 | 34.07 | 34.37 | +0.67% | 16.09 | 0.62% |
| 2025-11-27 | 34.20 | 34.31 | 34.09 | 34.14 | -0.26% | 14.11 | 0.55% |
| 2025-11-26 | 34.76 | 34.78 | 34.11 | 34.23 | -2.00% | 26.81 | 1.04% |
| 2025-11-25 | 35.30 | 35.31 | 34.81 | 34.93 | -1.58% | 34.80 | 1.32% |
| 2025-11-24 | 34.17 | 35.50 | 34.10 | 35.49 | +3.59% | 50.23 | 1.89% |
| 2025-11-21 | 34.20 | 34.83 | 33.95 | 34.26 | -0.44% | 28.93 | 1.12% |
| 2025-11-20 | 34.70 | 34.82 | 34.40 | 34.41 | -1.63% | 20.27 | 0.78% |