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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 41.17 | 42.40 | 41.00 | 42.21 | +2.20% | 2.94 | 4.84% |
| 2025-09-16 | 40.66 | 41.64 | 40.01 | 41.30 | +2.35% | 2.26 | 3.80% |
| 2025-09-15 | 40.51 | 40.98 | 39.89 | 40.35 | +0.05% | 1.80 | 3.07% |
| 2025-09-12 | 40.29 | 41.33 | 40.00 | 40.33 | +0.20% | 2.23 | 3.79% |
| 2025-09-11 | 39.03 | 40.55 | 39.03 | 40.25 | +2.39% | 1.81 | 3.13% |
| 2025-09-10 | 39.17 | 39.71 | 38.83 | 39.31 | +1.03% | 1.60 | 2.80% |
| 2025-09-09 | 40.33 | 40.49 | 38.81 | 38.91 | -4.00% | 1.80 | 3.15% |
| 2025-09-08 | 39.99 | 40.73 | 38.98 | 40.53 | +1.99% | 2.30 | 4.00% |
| 2025-09-05 | 39.09 | 39.93 | 38.88 | 39.74 | +2.19% | 1.73 | 3.02% |
| 2025-09-04 | 40.79 | 41.28 | 38.35 | 38.89 | -4.70% | 3.16 | 5.49% |
| 2025-09-03 | 40.81 | 41.91 | 39.96 | 40.81 | +0.64% | 3.55 | 5.99% |
| 2025-09-02 | 42.78 | 43.29 | 40.11 | 40.55 | -6.35% | 5.42 | 9.11% |
| 2025-09-01 | 42.80 | 44.00 | 42.35 | 43.30 | +1.14% | 3.69 | 5.90% |
| 2025-08-29 | 43.18 | 43.20 | 41.59 | 42.81 | -0.86% | 4.45 | 7.25% |
| 2025-08-28 | 42.29 | 43.50 | 41.95 | 43.18 | +2.81% | 5.08 | 8.20% |
| 2025-08-27 | 42.32 | 44.56 | 41.93 | 42.00 | -0.85% | 5.86 | 9.31% |
| 2025-08-26 | 42.10 | 43.19 | 40.92 | 42.36 | +1.00% | 4.45 | 7.32% |
| 2025-08-25 | 42.00 | 44.10 | 41.72 | 41.94 | +1.18% | 8.43 | 13.57% |
| 2025-08-22 | 39.55 | 42.58 | 39.55 | 41.45 | +4.54% | 6.23 | 10.43% |
| 2025-08-21 | 40.28 | 40.58 | 39.46 | 39.65 | -1.56% | 3.51 | 6.06% |