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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 30.03 | 30.05 | 29.63 | 29.72 | -1.03% | 1.30 | 3.02% |
| 2025-07-22 | 29.94 | 30.35 | 29.87 | 30.03 | +0.03% | 1.42 | 3.27% |
| 2025-07-21 | 30.00 | 30.16 | 29.81 | 30.02 | +0.43% | 1.10 | 2.54% |
| 2025-07-18 | 30.00 | 30.10 | 29.72 | 29.89 | +0.03% | 0.91 | 2.10% |
| 2025-07-17 | 29.43 | 29.95 | 29.43 | 29.88 | +1.08% | 1.02 | 2.37% |
| 2025-07-16 | 29.60 | 29.92 | 29.45 | 29.56 | +0.37% | 1.00 | 2.32% |
| 2025-07-15 | 29.79 | 29.94 | 29.26 | 29.45 | -1.01% | 1.12 | 2.62% |
| 2025-07-14 | 29.39 | 30.08 | 29.39 | 29.75 | +0.92% | 1.57 | 3.64% |
| 2025-07-11 | 29.10 | 29.69 | 29.02 | 29.48 | +0.99% | 1.40 | 3.30% |
| 2025-07-10 | 29.22 | 29.29 | 29.00 | 29.19 | -0.10% | 0.97 | 2.29% |
| 2025-07-09 | 29.62 | 29.73 | 29.12 | 29.22 | -1.42% | 1.29 | 3.04% |
| 2025-07-08 | 29.39 | 29.90 | 29.16 | 29.64 | -0.03% | 1.69 | 3.93% |
| 2025-07-07 | 28.68 | 30.29 | 28.60 | 29.65 | +2.92% | 2.41 | 5.62% |
| 2025-07-04 | 29.35 | 29.45 | 28.74 | 28.81 | -1.77% | 1.35 | 3.22% |
| 2025-07-03 | 29.34 | 29.71 | 29.21 | 29.33 | -0.20% | 1.22 | 2.86% |
| 2025-07-02 | 29.90 | 30.09 | 29.23 | 29.39 | -1.73% | 1.94 | 4.49% |
| 2025-07-01 | 28.74 | 30.42 | 28.54 | 29.91 | +4.05% | 3.37 | 7.77% |
| 2025-06-30 | 28.27 | 29.12 | 28.19 | 28.74 | +1.87% | 1.35 | 3.22% |
| 2025-06-27 | 28.40 | 28.55 | 28.15 | 28.22 | -0.07% | 1.12 | 2.71% |
| 2025-06-26 | 28.44 | 29.03 | 28.22 | 28.24 | -0.42% | 1.59 | 3.81% |