中船科技 (600072) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	13.79	13.84	0.16	1.17%	13.67	14.06	541686	74847	5.00%
2026-04-30	13.14	13.68	0.78	6.05%	13.10	14.12	844707	115920	7.80%
2026-04-29	12.94	12.90	-0.14	-1.07%	12.86	13.10	324419	42090	2.99%
2026-04-28	12.93	13.04	0.02	0.15%	12.89	13.39	393345	51704	3.63%
2026-04-27	13.06	13.02	-0.14	-1.06%	12.90	13.30	296007	38675	2.73%
2026-04-24	13.49	13.16	-0.35	-2.59%	13.12	13.64	351662	46747	3.25%
2026-04-23	13.73	13.51	-0.12	-0.88%	13.38	13.88	431656	58694	3.98%
2026-04-22	13.97	13.63	-0.37	-2.64%	13.58	14.07	636456	87412	5.87%
2026-04-21	13.43	14.00	0.80	6.06%	13.38	14.51	1596300	225342	14.74%
2026-04-20	12.00	13.20	1.20	10.00%	11.94	13.20	568121	72473	5.24%
2026-04-17	12.03	12.00	-0.05	-0.41%	11.85	12.05	132967	15889	1.23%
2026-04-16	12.05	12.05	-0.01	-0.08%	11.93	12.09	132297	15904	1.22%
2026-04-15	12.22	12.06	-0.15	-1.23%	12.02	12.23	157818	19090	1.46%
2026-04-14	12.46	12.21	-0.15	-1.21%	12.07	12.48	183906	22406	1.70%
2026-04-13	12.39	12.36	-0.11	-0.88%	12.31	12.76	191137	23773	1.76%
2026-04-10	12.03	12.47	0.43	3.57%	12.03	12.92	406734	51061	3.75%
2026-04-09	12.00	12.04	-0.06	-0.50%	11.96	12.45	185150	22517	1.71%
2026-04-08	12.15	12.10	0.14	1.17%	11.99	12.18	173924	21010	1.61%
2026-04-07	11.72	11.96	0.24	2.05%	11.63	12.06	172172	20494	1.59%
2026-04-03	12.46	11.72	-0.73	-5.86%	11.67	12.50	295025	35145	2.72%
2026-04-02	12.76	12.45	-0.33	-2.58%	12.35	12.91	196790	24734	1.82%
2026-04-01	12.98	12.78	0.02	0.16%	12.66	13.09	202154	25994	1.87%
2026-03-31	13.20	12.76	-0.48	-3.63%	12.75	13.30	287453	37431	2.65%
2026-03-30	12.68	13.24	0.42	3.28%	12.63	13.28	404052	52764	3.73%
2026-03-27	12.64	12.82	0.06	0.47%	12.60	12.93	189274	24202	1.75%
2026-03-26	12.84	12.76	-0.12	-0.93%	12.66	13.10	244403	31361	2.26%
2026-03-25	12.89	12.88	-0.05	-0.39%	12.78	13.03	233266	30127	2.15%
2026-03-24	12.41	12.93	0.70	5.72%	12.12	12.95	380466	47771	3.51%
2026-03-23	12.40	12.23	-0.35	-2.78%	12.17	12.70	338831	42082	3.13%
2026-03-20	12.99	12.58	-0.33	-2.56%	12.58	13.16	406481	52159	3.75%
2026-03-19	12.98	12.91	-0.20	-1.53%	12.82	13.25	335213	43531	3.09%
2026-03-18	13.41	13.11	-0.43	-3.18%	12.91	13.49	488169	63899	4.51%
2026-03-17	13.38	13.54	0.13	0.97%	13.25	14.08	720453	98427	6.65%
2026-03-16	13.88	13.41	-0.10	-0.74%	13.35	13.96	587651	79465	5.42%
2026-03-13	13.21	13.51	0.40	3.05%	13.18	13.85	784500	106241	7.24%
2026-03-12	13.11	13.11	-0.04	-0.30%	12.67	13.23	404476	52364	3.73%
2026-03-11	13.20	13.15	-0.04	-0.30%	13.02	13.24	220986	28977	2.04%
2026-03-10	13.05	13.19	0.17	1.31%	12.98	13.35	232794	30691	2.15%
2026-03-09	13.16	13.02	-0.30	-2.25%	12.86	13.31	282706	36772	2.61%
2026-03-06	13.00	13.32	0.30	2.30%	12.97	13.46	334799	44486	3.09%
2026-03-05	13.20	13.02	-0.02	-0.15%	12.98	13.25	205021	26803	1.89%
2026-03-04	12.66	13.04	0.19	1.48%	12.62	13.08	315377	40756	2.91%
2026-03-03	13.19	12.85	-0.29	-2.21%	12.77	13.44	360702	46872	3.33%
2026-03-02	13.37	13.14	-0.23	-1.72%	13.10	13.53	329738	43610	3.04%
2026-02-27	13.30	13.37	0.06	0.45%	13.23	13.55	312898	41874	2.89%
2026-02-26	13.18	13.31	0.15	1.14%	12.92	13.45	375726	49553	3.47%
2026-02-25	13.37	13.16	-0.23	-1.72%	13.10	13.47	399362	52890	3.69%
2026-02-24	13.13	13.39	0.37	2.84%	13.02	13.58	455928	60846	4.21%
2026-02-13	13.00	13.02	0.02	0.15%	12.88	13.24	386575	50561	3.57%
2026-02-12	12.76	13.00	0.16	1.25%	12.50	13.15	417811	53783	3.86%
2026-02-11	12.98	12.84	-0.16	-1.23%	12.81	13.08	290478	37557	2.68%
2026-02-10	13.13	13.00	-0.20	-1.52%	12.84	13.24	383161	49812	3.54%
2026-02-09	12.95	13.20	0.49	3.86%	12.80	13.30	610974	80220	5.64%
2026-02-06	12.79	12.71	-0.14	-1.09%	12.70	13.13	542341	69966	5.01%
2026-02-05	12.80	12.85	-0.48	-3.60%	12.68	13.03	1021463	131478	9.43%
2026-02-04	12.15	13.33	1.21	9.98%	12.14	13.33	1100651	144357	10.16%
2026-02-03	11.75	12.12	0.39	3.32%	11.66	12.24	454090	54745	4.19%
2026-02-02	11.53	11.73	0.25	2.18%	11.49	12.28	466115	55625	4.30%
2026-01-30	11.41	11.48	0.07	0.61%	11.11	11.63	286555	32426	2.65%
2026-01-29	11.48	11.41	-0.11	-0.95%	11.34	11.52	174336	19888	1.61%
2026-01-28	11.60	11.52	-0.11	-0.95%	11.48	11.71	151598	17560	1.40%
2026-01-27	11.72	11.63	-0.30	-2.51%	11.33	11.78	349889	40297	3.23%