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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 41.22 | 41.77 | 40.65 | 40.71 | -2.14% | 2.15 | 3.62% |
| 2025-12-17 | 41.40 | 41.97 | 39.91 | 41.60 | +0.31% | 3.47 | 5.85% |
| 2025-12-16 | 40.17 | 42.85 | 40.17 | 41.47 | +3.08% | 4.52 | 7.47% |
| 2025-12-15 | 39.43 | 41.20 | 39.41 | 40.23 | +1.11% | 2.69 | 4.59% |
| 2025-12-12 | 39.20 | 40.15 | 38.88 | 39.79 | +1.14% | 1.96 | 3.43% |
| 2025-12-11 | 40.29 | 40.60 | 39.26 | 39.34 | -1.23% | 1.62 | 2.81% |
| 2025-12-10 | 39.91 | 39.93 | 39.26 | 39.83 | -0.20% | 1.30 | 2.26% |
| 2025-12-09 | 40.05 | 40.49 | 39.50 | 39.91 | -0.77% | 1.27 | 2.18% |
| 2025-12-08 | 39.85 | 40.63 | 39.85 | 40.22 | +1.06% | 1.63 | 2.79% |
| 2025-12-05 | 39.39 | 39.98 | 38.72 | 39.80 | +1.69% | 1.19 | 2.07% |
| 2025-12-04 | 39.23 | 39.64 | 38.70 | 39.14 | -1.01% | 1.13 | 2.00% |
| 2025-12-03 | 39.90 | 39.98 | 39.22 | 39.54 | -1.13% | 1.14 | 2.00% |
| 2025-12-02 | 40.35 | 40.69 | 39.70 | 39.99 | -1.79% | 1.44 | 2.48% |
| 2025-12-01 | 40.00 | 41.06 | 39.91 | 40.72 | +1.14% | 2.25 | 3.83% |
| 2025-11-28 | 39.50 | 40.34 | 39.10 | 40.26 | +1.90% | 1.51 | 2.61% |
| 2025-11-27 | 39.52 | 40.46 | 39.47 | 39.51 | -0.03% | 1.51 | 2.60% |
| 2025-11-26 | 39.93 | 40.23 | 39.27 | 39.52 | -1.37% | 1.71 | 2.98% |
| 2025-11-25 | 40.79 | 41.11 | 39.89 | 40.07 | -1.79% | 2.69 | 4.59% |
| 2025-11-24 | 40.50 | 41.40 | 40.02 | 40.80 | +1.24% | 2.16 | 3.66% |
| 2025-11-21 | 40.50 | 42.70 | 40.00 | 40.30 | -3.47% | 3.12 | 5.22% |