中船特气 sh.688146
134.33
+2.76%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 131.00 | 135.80 | 122.00 | 134.33 | +2.76% | 23.69 | 12.65% |
| 2026-05-22 | 129.30 | 135.88 | 129.30 | 130.72 | +2.23% | 18.47 | 9.64% |
| 2026-05-21 | 140.00 | 141.11 | 127.51 | 127.87 | -9.68% | 24.15 | 12.40% |
| 2026-05-20 | 126.48 | 149.49 | 124.68 | 141.58 | +12.25% | 33.51 | 17.10% |
| 2026-05-19 | 131.50 | 134.88 | 118.40 | 126.13 | -7.19% | 26.21 | 14.44% |
| 2026-05-18 | 141.36 | 147.64 | 131.00 | 135.90 | -6.63% | 31.74 | 15.87% |
| 2026-05-15 | 139.53 | 151.00 | 136.90 | 145.55 | +3.14% | 47.04 | 22.42% |
| 2026-05-14 | 132.00 | 141.12 | 131.71 | 141.12 | +20.00% | 37.68 | 18.60% |
| 2026-05-13 | 97.65 | 117.60 | 94.65 | 117.60 | +20.00% | 30.76 | 20.50% |
| 2026-05-12 | 100.60 | 101.90 | 95.08 | 98.00 | +2.29% | 26.06 | 18.38% |
| 2026-05-11 | 82.60 | 95.81 | 81.13 | 95.81 | +20.00% | 25.22 | 19.24% |
| 2026-05-08 | 77.17 | 81.80 | 77.17 | 79.84 | +2.36% | 13.56 | 11.69% |
| 2026-05-07 | 76.20 | 80.06 | 75.10 | 78.00 | +0.97% | 15.52 | 13.73% |
| 2026-05-06 | 82.00 | 82.50 | 76.81 | 77.25 | -3.86% | 21.72 | 19.03% |
| 2026-04-30 | 79.38 | 87.77 | 78.34 | 80.35 | +5.57% | 21.98 | 18.58% |
| 2026-04-29 | 73.46 | 79.65 | 72.80 | 76.11 | +2.82% | 14.59 | 13.13% |
| 2026-04-28 | 71.90 | 76.39 | 69.65 | 74.02 | +3.67% | 18.94 | 17.90% |
| 2026-04-27 | 73.50 | 78.50 | 71.17 | 71.40 | -2.30% | 20.42 | 19.01% |
| 2026-04-24 | 72.49 | 78.92 | 71.20 | 73.08 | +3.21% | 18.77 | 17.46% |
| 2026-04-23 | 71.04 | 73.74 | 69.90 | 70.81 | +1.01% | 14.98 | 14.51% |