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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 48.42 | 51.18 | 48.20 | 48.59 | +4.11% | 7.91 | 11.06% |
| 2026-01-16 | 45.83 | 47.19 | 45.30 | 46.67 | +3.57% | 4.57 | 6.83% |
| 2026-01-15 | 43.02 | 45.40 | 42.77 | 45.06 | +3.92% | 3.89 | 6.06% |
| 2026-01-14 | 43.58 | 44.64 | 42.92 | 43.36 | -0.50% | 3.06 | 4.82% |
| 2026-01-13 | 45.02 | 45.40 | 43.51 | 43.58 | -3.75% | 3.37 | 5.25% |
| 2026-01-12 | 44.59 | 45.47 | 44.12 | 45.28 | +1.39% | 4.21 | 6.47% |
| 2026-01-09 | 45.28 | 45.44 | 44.06 | 44.66 | -1.85% | 4.66 | 7.20% |
| 2026-01-08 | 46.21 | 48.50 | 44.88 | 45.50 | +1.59% | 6.76 | 10.08% |
| 2026-01-07 | 43.39 | 45.40 | 43.21 | 44.79 | +5.21% | 6.08 | 9.46% |
| 2026-01-06 | 42.30 | 43.20 | 42.01 | 42.57 | +0.92% | 2.53 | 4.10% |
| 2026-01-05 | 40.59 | 42.23 | 40.59 | 42.18 | +4.41% | 2.89 | 4.79% |
| 2025-12-31 | 40.25 | 40.99 | 40.11 | 40.40 | +0.70% | 1.43 | 2.43% |
| 2025-12-30 | 40.34 | 40.80 | 40.05 | 40.12 | -0.82% | 1.51 | 2.59% |
| 2025-12-29 | 41.38 | 41.44 | 40.43 | 40.45 | -2.58% | 1.94 | 3.27% |
| 2025-12-26 | 41.82 | 41.95 | 41.45 | 41.52 | -0.60% | 1.64 | 2.71% |
| 2025-12-25 | 41.80 | 42.00 | 41.32 | 41.77 | +0.10% | 1.57 | 2.61% |
| 2025-12-24 | 41.14 | 42.17 | 40.78 | 41.73 | +1.83% | 2.56 | 4.27% |
| 2025-12-23 | 40.65 | 41.70 | 40.56 | 40.98 | +0.81% | 2.40 | 4.01% |
| 2025-12-22 | 40.39 | 41.20 | 40.12 | 40.65 | +0.69% | 1.96 | 3.31% |
| 2025-12-19 | 40.71 | 40.97 | 40.05 | 40.37 | -0.84% | 1.95 | 3.33% |