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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 42.14 | 42.50 | 40.08 | 41.11 | -2.31% | 3.62 | 6.12% |
| 2026-03-23 | 41.12 | 44.10 | 41.08 | 42.08 | +1.01% | 4.81 | 7.77% |
| 2026-03-20 | 41.90 | 44.15 | 41.50 | 41.66 | -1.37% | 3.58 | 5.76% |
| 2026-03-19 | 41.85 | 43.88 | 41.14 | 42.24 | +0.28% | 3.70 | 6.00% |
| 2026-03-18 | 42.40 | 42.50 | 41.57 | 42.12 | -0.19% | 2.02 | 3.32% |
| 2026-03-17 | 44.61 | 44.63 | 42.20 | 42.20 | -5.30% | 3.78 | 6.07% |
| 2026-03-16 | 45.77 | 46.52 | 43.90 | 44.56 | -2.81% | 4.66 | 7.14% |
| 2026-03-13 | 46.51 | 47.68 | 44.65 | 45.85 | -0.43% | 5.60 | 8.43% |
| 2026-03-12 | 45.46 | 46.88 | 44.51 | 46.05 | +1.43% | 4.87 | 7.32% |
| 2026-03-11 | 44.60 | 46.55 | 44.58 | 45.40 | +1.84% | 3.32 | 5.03% |
| 2026-03-10 | 44.81 | 45.15 | 43.82 | 44.58 | +1.00% | 2.62 | 4.06% |
| 2026-03-09 | 45.08 | 45.10 | 42.90 | 44.14 | -3.05% | 3.09 | 4.86% |
| 2026-03-06 | 45.35 | 46.12 | 44.72 | 45.53 | +0.18% | 2.23 | 3.38% |
| 2026-03-05 | 46.06 | 46.96 | 44.81 | 45.45 | +0.49% | 3.01 | 4.51% |
| 2026-03-04 | 46.06 | 47.44 | 44.90 | 45.23 | -3.21% | 3.58 | 5.36% |
| 2026-03-03 | 48.50 | 49.17 | 46.63 | 46.73 | -3.83% | 4.42 | 6.39% |
| 2026-03-02 | 48.96 | 49.48 | 48.15 | 48.59 | 0.00% | 4.35 | 6.17% |
| 2026-02-27 | 48.89 | 49.20 | 47.61 | 48.59 | -1.40% | 3.56 | 5.06% |
| 2026-02-26 | 48.65 | 49.50 | 47.82 | 49.28 | -3.32% | 6.58 | 9.33% |
| 2026-02-25 | 44.66 | 50.97 | 44.66 | 50.97 | +14.13% | 9.37 | 13.30% |