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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 44.77 | 44.79 | 41.56 | 41.75 | -5.39% | 3.50 | 5.64% |
| 2025-11-19 | 43.00 | 45.10 | 43.00 | 44.13 | +1.47% | 3.88 | 6.08% |
| 2025-11-18 | 43.26 | 45.20 | 42.24 | 43.49 | +0.58% | 3.95 | 6.23% |
| 2025-11-17 | 43.10 | 45.80 | 43.10 | 43.24 | +2.90% | 4.24 | 6.55% |
| 2025-11-14 | 43.97 | 43.97 | 42.01 | 42.02 | -5.25% | 3.23 | 5.21% |
| 2025-11-13 | 43.20 | 45.99 | 42.99 | 44.35 | +2.00% | 3.74 | 5.75% |
| 2025-11-12 | 44.30 | 44.60 | 42.44 | 43.48 | -2.51% | 3.40 | 5.44% |
| 2025-11-11 | 45.90 | 46.19 | 44.30 | 44.60 | -1.87% | 3.73 | 5.71% |
| 2025-11-10 | 46.41 | 47.28 | 45.05 | 45.45 | -1.17% | 5.11 | 7.64% |
| 2025-11-07 | 44.10 | 47.47 | 43.81 | 45.99 | +2.77% | 5.49 | 8.22% |
| 2025-11-06 | 45.50 | 46.29 | 44.38 | 44.75 | -1.67% | 4.04 | 6.16% |
| 2025-11-05 | 43.98 | 46.90 | 43.58 | 45.51 | -0.85% | 4.61 | 7.05% |
| 2025-11-04 | 46.39 | 47.35 | 45.08 | 45.90 | -2.09% | 4.37 | 6.56% |
| 2025-11-03 | 45.13 | 48.50 | 43.21 | 46.88 | +2.18% | 7.48 | 11.43% |
| 2025-10-31 | 48.35 | 49.70 | 45.88 | 45.88 | -6.00% | 7.89 | 11.53% |
| 2025-10-30 | 47.00 | 52.00 | 47.00 | 48.81 | +3.41% | 12.21 | 16.99% |
| 2025-10-29 | 48.00 | 52.40 | 47.02 | 47.20 | +4.89% | 13.09 | 18.39% |
| 2025-10-28 | 38.70 | 45.38 | 38.21 | 45.00 | +15.71% | 4.70 | 7.93% |
| 2025-10-27 | 40.50 | 41.49 | 37.69 | 38.89 | -3.93% | 4.24 | 7.47% |
| 2025-10-24 | 39.76 | 40.64 | 39.76 | 40.48 | +2.46% | 1.56 | 2.68% |