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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.00 | 36.18 | 35.55 | 35.65 | -1.76% | 27.62 | 1.03% |
| 2025-10-21 | 35.31 | 36.50 | 35.31 | 36.29 | +4.01% | 54.10 | 1.99% |
| 2025-10-20 | 34.80 | 35.28 | 34.58 | 34.89 | +0.66% | 19.34 | 0.73% |
| 2025-10-17 | 35.26 | 35.61 | 34.60 | 34.66 | -1.79% | 28.17 | 1.06% |
| 2025-10-16 | 35.26 | 35.64 | 35.13 | 35.29 | -0.11% | 23.51 | 0.88% |
| 2025-10-15 | 35.29 | 35.35 | 34.78 | 35.33 | +0.11% | 27.34 | 1.04% |
| 2025-10-14 | 34.99 | 35.80 | 34.93 | 35.29 | +1.73% | 41.45 | 1.56% |
| 2025-10-13 | 34.00 | 34.83 | 33.83 | 34.69 | -0.74% | 27.82 | 1.07% |
| 2025-10-10 | 35.03 | 35.29 | 34.85 | 34.95 | -0.26% | 30.21 | 1.15% |
| 2025-10-09 | 34.47 | 35.05 | 34.25 | 35.04 | +1.27% | 35.85 | 1.37% |
| 2025-09-30 | 34.65 | 34.84 | 34.41 | 34.60 | +0.09% | 29.95 | 1.15% |
| 2025-09-29 | 34.75 | 35.17 | 34.33 | 34.57 | -0.95% | 29.21 | 1.12% |
| 2025-09-26 | 34.80 | 35.40 | 34.69 | 34.90 | +0.03% | 20.99 | 0.79% |
| 2025-09-25 | 34.97 | 35.08 | 34.72 | 34.89 | -0.85% | 20.87 | 0.79% |
| 2025-09-24 | 34.80 | 35.34 | 34.78 | 35.19 | +0.34% | 19.46 | 0.74% |
| 2025-09-23 | 35.80 | 35.80 | 34.82 | 35.07 | -1.96% | 26.20 | 0.99% |
| 2025-09-22 | 35.21 | 35.80 | 34.53 | 35.77 | +1.59% | 34.93 | 1.32% |
| 2025-09-19 | 35.15 | 35.48 | 35.07 | 35.21 | -0.11% | 23.83 | 0.90% |
| 2025-09-18 | 35.90 | 36.45 | 35.00 | 35.25 | -2.27% | 57.97 | 2.16% |
| 2025-09-17 | 37.00 | 37.00 | 36.02 | 36.07 | -2.62% | 49.19 | 1.80% |