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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.07 | 38.07 | 36.88 | 37.04 | -3.82% | 54.10 | 1.93% |
| 2025-09-15 | 38.01 | 38.80 | 37.55 | 38.51 | +1.29% | 31.95 | 1.87% |
| 2025-09-12 | 38.12 | 38.67 | 37.89 | 38.02 | +0.24% | 24.28 | 1.42% |
| 2025-09-11 | 37.85 | 37.97 | 37.28 | 37.93 | -0.13% | 25.36 | 1.51% |
| 2025-09-10 | 37.71 | 38.29 | 37.28 | 37.98 | +0.37% | 24.86 | 1.47% |
| 2025-09-09 | 38.16 | 38.48 | 37.73 | 37.84 | -1.41% | 25.20 | 1.48% |
| 2025-09-08 | 39.17 | 39.19 | 38.19 | 38.38 | -2.74% | 39.44 | 2.29% |
| 2025-09-05 | 38.56 | 39.56 | 38.20 | 39.46 | +2.41% | 60.57 | 3.47% |
| 2025-09-04 | 37.30 | 38.85 | 37.05 | 38.53 | +2.69% | 57.44 | 3.36% |
| 2025-09-03 | 38.84 | 38.93 | 37.02 | 37.52 | -2.42% | 44.48 | 2.62% |
| 2025-09-02 | 38.92 | 38.94 | 37.88 | 38.45 | -1.21% | 39.56 | 2.31% |
| 2025-09-01 | 37.78 | 39.15 | 37.25 | 38.92 | +4.12% | 62.58 | 3.67% |
| 2025-08-29 | 36.84 | 37.55 | 36.78 | 37.38 | +1.52% | 43.13 | 2.59% |
| 2025-08-28 | 36.49 | 36.83 | 35.88 | 36.82 | +0.77% | 32.72 | 2.01% |
| 2025-08-27 | 36.90 | 37.38 | 36.52 | 36.54 | -0.98% | 36.29 | 2.20% |
| 2025-08-26 | 37.53 | 37.53 | 36.90 | 36.90 | -1.42% | 38.05 | 2.30% |
| 2025-08-25 | 36.96 | 38.02 | 36.95 | 37.43 | +1.35% | 50.02 | 2.98% |
| 2025-08-22 | 36.72 | 37.03 | 36.25 | 36.93 | +0.57% | 40.11 | 2.45% |
| 2025-08-21 | 37.10 | 37.30 | 36.60 | 36.72 | -1.02% | 35.10 | 2.13% |
| 2025-08-20 | 37.89 | 37.90 | 35.50 | 37.10 | -3.34% | 56.48 | 3.42% |