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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 39.50 | 39.77 | 38.68 | 39.51 | +0.03% | 1.02 | 1.80% |
| 2025-10-22 | 39.55 | 39.99 | 39.12 | 39.50 | -1.32% | 0.99 | 1.73% |
| 2025-10-21 | 39.37 | 40.19 | 39.37 | 40.03 | +2.04% | 1.32 | 2.28% |
| 2025-10-20 | 39.92 | 40.48 | 38.71 | 39.23 | -0.48% | 1.09 | 1.90% |
| 2025-10-17 | 40.92 | 41.25 | 39.30 | 39.42 | -3.67% | 1.46 | 2.53% |
| 2025-10-16 | 42.74 | 42.74 | 40.92 | 40.92 | -3.17% | 1.11 | 1.85% |
| 2025-10-15 | 41.65 | 42.56 | 40.66 | 42.26 | +1.49% | 1.86 | 3.09% |
| 2025-10-14 | 43.75 | 44.06 | 41.63 | 41.64 | -4.93% | 2.50 | 4.03% |
| 2025-10-13 | 39.40 | 44.20 | 39.40 | 43.80 | +2.03% | 3.09 | 4.94% |
| 2025-10-10 | 44.00 | 44.69 | 42.46 | 42.93 | -3.20% | 2.66 | 4.25% |
| 2025-10-09 | 44.12 | 45.67 | 44.10 | 44.35 | +0.89% | 2.50 | 3.85% |
| 2025-09-30 | 43.77 | 44.58 | 43.50 | 43.96 | +0.39% | 1.98 | 3.10% |
| 2025-09-29 | 44.35 | 44.90 | 43.50 | 43.79 | -0.48% | 2.36 | 3.70% |
| 2025-09-26 | 44.90 | 46.68 | 43.90 | 44.00 | -2.44% | 3.13 | 4.79% |
| 2025-09-25 | 45.20 | 46.40 | 45.01 | 45.10 | -1.81% | 2.92 | 4.43% |
| 2025-09-24 | 42.89 | 46.80 | 42.70 | 45.93 | +5.68% | 6.00 | 9.19% |
| 2025-09-23 | 42.55 | 43.88 | 40.52 | 43.46 | +2.82% | 2.87 | 4.73% |
| 2025-09-22 | 43.22 | 43.80 | 41.90 | 42.27 | -1.83% | 2.90 | 4.71% |
| 2025-09-19 | 41.96 | 44.98 | 41.80 | 43.06 | +2.30% | 4.47 | 7.09% |
| 2025-09-18 | 41.79 | 43.50 | 41.50 | 42.09 | -0.28% | 3.73 | 6.06% |