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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.03 | 35.05 | 33.93 | 34.98 | +2.82% | 38.35 | 1.47% |
| 2025-11-18 | 34.64 | 34.64 | 34.00 | 34.02 | -1.82% | 19.05 | 0.74% |
| 2025-11-17 | 34.80 | 35.18 | 34.58 | 34.65 | +0.99% | 27.45 | 1.05% |
| 2025-11-14 | 34.47 | 34.61 | 34.30 | 34.31 | -0.84% | 12.30 | 0.47% |
| 2025-11-13 | 34.46 | 34.62 | 34.43 | 34.60 | +0.41% | 15.97 | 0.61% |
| 2025-11-12 | 34.78 | 34.78 | 34.27 | 34.46 | -1.03% | 20.34 | 0.78% |
| 2025-11-11 | 35.38 | 35.59 | 34.81 | 34.82 | -1.16% | 24.83 | 0.94% |
| 2025-11-10 | 35.66 | 35.66 | 34.92 | 35.23 | -1.62% | 33.02 | 1.25% |
| 2025-11-07 | 35.96 | 36.85 | 35.80 | 35.81 | -0.39% | 46.65 | 1.71% |
| 2025-11-06 | 36.09 | 36.25 | 35.84 | 35.95 | -0.55% | 21.69 | 0.80% |
| 2025-11-05 | 35.91 | 36.44 | 35.71 | 36.15 | -0.28% | 21.32 | 0.79% |
| 2025-11-04 | 36.46 | 36.55 | 35.88 | 36.25 | -0.49% | 25.16 | 0.93% |
| 2025-11-03 | 35.80 | 36.49 | 35.73 | 36.43 | +1.48% | 27.51 | 1.01% |
| 2025-10-31 | 36.41 | 36.76 | 35.86 | 35.90 | -0.39% | 30.05 | 1.10% |
| 2025-10-30 | 36.67 | 36.68 | 36.02 | 36.04 | -1.88% | 30.90 | 1.13% |
| 2025-10-29 | 36.66 | 36.80 | 36.34 | 36.73 | +0.30% | 29.08 | 1.06% |
| 2025-10-28 | 36.50 | 36.85 | 36.28 | 36.62 | +0.19% | 32.83 | 1.19% |
| 2025-10-27 | 36.20 | 36.97 | 36.17 | 36.55 | +2.32% | 46.77 | 1.70% |
| 2025-10-24 | 35.47 | 36.07 | 35.47 | 35.72 | +0.76% | 23.98 | 0.89% |
| 2025-10-23 | 35.63 | 35.68 | 35.07 | 35.45 | -0.56% | 18.63 | 0.70% |