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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 69.30 | 74.07 | 66.16 | 70.10 | +1.15% | 17.73 | 17.74% |
| 2026-04-21 | 66.41 | 71.08 | 63.01 | 69.30 | +2.56% | 18.34 | 18.71% |
| 2026-04-20 | 67.80 | 69.45 | 65.09 | 67.57 | +5.07% | 13.37 | 13.76% |
| 2026-04-17 | 64.06 | 66.52 | 63.25 | 64.31 | +1.26% | 10.48 | 11.18% |
| 2026-04-16 | 60.00 | 66.00 | 58.12 | 63.51 | +5.60% | 12.86 | 14.04% |
| 2026-04-15 | 61.80 | 62.41 | 59.70 | 60.14 | -1.59% | 8.32 | 9.46% |
| 2026-04-14 | 60.84 | 62.42 | 59.20 | 61.11 | +0.46% | 9.47 | 10.70% |
| 2026-04-13 | 61.05 | 64.67 | 59.80 | 60.83 | +0.63% | 12.29 | 13.84% |
| 2026-04-10 | 58.66 | 62.74 | 58.66 | 60.45 | +5.11% | 13.16 | 14.91% |
| 2026-04-09 | 54.47 | 60.98 | 54.01 | 57.51 | +5.58% | 13.74 | 16.37% |
| 2026-04-08 | 52.81 | 54.47 | 50.70 | 54.47 | +2.25% | 12.44 | 16.36% |
| 2026-04-07 | 51.98 | 54.50 | 50.98 | 53.27 | +4.00% | 16.18 | 21.20% |
| 2026-04-03 | 46.46 | 51.22 | 45.46 | 51.22 | +20.01% | 14.97 | 21.03% |
| 2026-04-02 | 42.53 | 43.68 | 42.26 | 42.68 | -0.63% | 1.52 | 2.45% |
| 2026-04-01 | 43.36 | 43.51 | 42.61 | 42.95 | +0.92% | 1.37 | 2.20% |
| 2026-03-31 | 43.20 | 43.59 | 42.50 | 42.56 | -2.92% | 2.18 | 3.50% |
| 2026-03-30 | 42.60 | 44.00 | 42.26 | 43.84 | +2.96% | 2.97 | 4.73% |
| 2026-03-27 | 40.80 | 43.18 | 40.57 | 42.58 | +4.29% | 2.85 | 4.67% |
| 2026-03-26 | 41.17 | 41.75 | 40.66 | 40.83 | -0.85% | 2.10 | 3.52% |
| 2026-03-25 | 40.80 | 41.94 | 40.75 | 41.18 | +0.17% | 2.46 | 4.11% |