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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 39.10 | 40.48 | 38.49 | 40.28 | +1.77% | 5.22 | 9.15% |
| 2025-08-19 | 40.08 | 41.51 | 39.58 | 39.58 | -2.13% | 5.76 | 9.85% |
| 2025-08-18 | 41.56 | 41.80 | 39.26 | 40.44 | -3.58% | 9.25 | 15.84% |
| 2025-08-15 | 40.02 | 42.50 | 39.51 | 41.94 | +3.22% | 10.55 | 17.50% |
| 2025-08-14 | 46.62 | 46.62 | 40.63 | 40.63 | -9.43% | 16.01 | 26.29% |
| 2025-08-13 | 41.43 | 44.86 | 41.43 | 44.86 | +20.01% | 13.76 | 21.41% |
| 2025-08-12 | 36.00 | 37.98 | 34.70 | 37.38 | +6.22% | 8.43 | 16.06% |
| 2025-08-11 | 36.48 | 37.88 | 34.86 | 35.19 | +1.21% | 7.73 | 14.90% |
| 2025-08-08 | 33.80 | 36.20 | 33.80 | 34.77 | +7.31% | 7.81 | 15.39% |
| 2025-08-07 | 32.95 | 33.39 | 32.32 | 32.40 | -1.67% | 3.59 | 7.60% |
| 2025-08-06 | 31.68 | 34.56 | 31.31 | 32.95 | +8.21% | 6.17 | 12.92% |
| 2025-08-05 | 30.41 | 30.57 | 30.31 | 30.45 | +0.40% | 0.99 | 2.24% |
| 2025-08-04 | 29.68 | 30.50 | 29.54 | 30.33 | +2.09% | 1.01 | 2.31% |
| 2025-08-01 | 29.53 | 30.00 | 29.53 | 29.71 | +0.13% | 0.84 | 1.95% |
| 2025-07-31 | 30.10 | 30.36 | 29.51 | 29.67 | -2.18% | 1.63 | 3.76% |
| 2025-07-30 | 30.40 | 30.91 | 30.00 | 30.33 | -0.30% | 1.40 | 3.16% |
| 2025-07-29 | 30.38 | 30.60 | 30.17 | 30.42 | +0.30% | 1.24 | 2.82% |
| 2025-07-28 | 30.39 | 30.51 | 30.17 | 30.33 | -0.20% | 1.08 | 2.46% |
| 2025-07-25 | 30.18 | 30.59 | 30.02 | 30.39 | +1.00% | 1.37 | 3.13% |
| 2025-07-24 | 29.64 | 30.09 | 29.64 | 30.09 | +1.25% | 1.34 | 3.07% |