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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 44.80 | 45.35 | 44.00 | 44.66 | +1.87% | 2.19 | 3.37% |
| 2026-02-13 | 44.50 | 45.35 | 43.84 | 43.84 | -1.48% | 2.28 | 3.53% |
| 2026-02-12 | 44.17 | 44.78 | 44.10 | 44.50 | +0.36% | 1.62 | 2.52% |
| 2026-02-11 | 44.66 | 45.36 | 44.19 | 44.34 | -0.78% | 1.66 | 2.56% |
| 2026-02-10 | 44.68 | 45.49 | 44.30 | 44.69 | +0.56% | 2.68 | 4.12% |
| 2026-02-09 | 45.58 | 46.55 | 44.13 | 44.44 | +5.76% | 3.83 | 5.88% |
| 2026-02-06 | 42.24 | 42.75 | 41.64 | 42.02 | -0.66% | 1.47 | 2.40% |
| 2026-02-05 | 42.10 | 42.44 | 41.13 | 42.30 | -0.19% | 1.44 | 2.38% |
| 2026-02-04 | 42.94 | 43.19 | 41.93 | 42.38 | -2.19% | 1.45 | 2.35% |
| 2026-02-03 | 42.80 | 43.44 | 42.39 | 43.33 | +2.44% | 1.56 | 2.51% |
| 2026-02-02 | 44.85 | 45.49 | 42.30 | 42.30 | -6.44% | 2.38 | 3.80% |
| 2026-01-30 | 45.89 | 46.59 | 44.28 | 45.21 | -1.61% | 2.26 | 3.44% |
| 2026-01-29 | 48.26 | 48.50 | 45.92 | 45.95 | -5.16% | 2.50 | 3.67% |
| 2026-01-28 | 48.00 | 48.95 | 47.67 | 48.45 | +0.85% | 2.95 | 4.22% |
| 2026-01-27 | 47.08 | 48.30 | 46.27 | 48.04 | +1.37% | 2.88 | 4.19% |
| 2026-01-26 | 47.89 | 48.30 | 46.80 | 47.39 | -2.17% | 3.06 | 4.45% |
| 2026-01-23 | 48.29 | 48.85 | 47.91 | 48.44 | +0.81% | 2.99 | 4.27% |
| 2026-01-22 | 49.84 | 50.10 | 47.70 | 48.05 | -2.67% | 3.91 | 5.57% |
| 2026-01-21 | 47.02 | 49.90 | 46.93 | 49.37 | +4.16% | 4.81 | 6.84% |
| 2026-01-20 | 48.25 | 48.50 | 46.72 | 47.40 | -2.45% | 3.97 | 5.78% |