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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 28.07 | 28.37 | 27.97 | 28.36 | +1.03% | 1.03 | 2.51% |
| 2025-06-24 | 27.83 | 28.11 | 27.76 | 28.07 | +1.15% | 0.83 | 2.04% |
| 2025-06-23 | 27.69 | 27.82 | 27.47 | 27.75 | +0.04% | 0.64 | 1.58% |
| 2025-06-20 | 27.69 | 28.07 | 27.50 | 27.74 | +0.58% | 0.47 | 1.15% |
| 2025-06-19 | 27.83 | 27.93 | 27.47 | 27.58 | -0.57% | 0.43 | 1.06% |
| 2025-06-18 | 27.49 | 27.94 | 27.42 | 27.74 | +0.47% | 0.42 | 1.05% |
| 2025-06-17 | 27.83 | 27.90 | 27.54 | 27.61 | -0.61% | 0.39 | 0.97% |
| 2025-06-16 | 27.52 | 27.89 | 27.47 | 27.78 | +0.54% | 0.46 | 1.15% |
| 2025-06-13 | 28.02 | 28.31 | 27.35 | 27.63 | -1.70% | 1.21 | 2.98% |
| 2025-06-12 | 28.45 | 28.56 | 27.99 | 28.11 | -1.22% | 0.74 | 1.80% |
| 2025-06-11 | 28.68 | 28.88 | 28.42 | 28.46 | -0.49% | 0.57 | 1.38% |
| 2025-06-10 | 28.85 | 28.88 | 28.26 | 28.59 | -0.62% | 0.54 | 1.29% |
| 2025-06-09 | 28.53 | 28.82 | 28.34 | 28.77 | +0.84% | 0.52 | 1.23% |
| 2025-06-06 | 28.37 | 28.54 | 28.25 | 28.53 | +0.60% | 0.42 | 1.02% |
| 2025-06-05 | 28.47 | 28.47 | 28.19 | 28.37 | +0.14% | 0.43 | 1.05% |
| 2025-06-04 | 28.39 | 28.40 | 28.18 | 28.33 | 0.00% | 0.43 | 1.04% |
| 2025-06-03 | 27.91 | 28.36 | 27.91 | 28.33 | +0.78% | 0.49 | 1.20% |
| 2025-05-30 | 28.32 | 28.33 | 28.07 | 28.11 | -0.32% | 0.35 | 0.86% |
| 2025-05-29 | 27.99 | 28.25 | 27.91 | 28.20 | +0.82% | 0.49 | 1.19% |
| 2025-05-28 | 28.04 | 28.12 | 27.92 | 27.97 | -0.14% | 0.32 | 0.79% |