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
2026-06-18	9.83	9.43	-0.38	-3.87%	9.41	9.88	279403	26857	2.58%
2026-06-17	9.82	9.81	-0.01	-0.10%	9.64	9.85	172586	16844	1.59%
2026-06-16	9.87	9.82	-0.05	-0.51%	9.67	9.90	186238	18203	1.72%
2026-06-15	9.78	9.87	0.13	1.33%	9.77	10.05	218533	21624	2.02%
2026-06-12	9.70	9.74	0.16	1.67%	9.53	9.92	318602	31068	2.94%
2026-06-11	9.86	9.58	-0.46	-4.58%	9.53	10.04	323086	31300	2.98%
2026-06-10	10.19	10.04	0.12	1.21%	9.97	10.48	389327	39587	3.59%
2026-06-09	10.00	9.92	0.00	0.00%	9.72	10.05	188221	18528	1.74%
2026-06-08	10.20	9.92	-0.43	-4.15%	9.78	10.44	295616	29721	2.73%
2026-06-05	10.54	10.35	-0.21	-1.99%	10.19	10.59	261379	27141	2.41%
2026-06-04	10.63	10.56	-0.04	-0.38%	10.50	10.94	276625	29691	2.55%
2026-06-03	10.65	10.60	-0.13	-1.21%	10.54	10.77	232276	24732	2.14%
2026-06-02	11.21	10.73	-0.45	-4.03%	10.67	11.21	345786	37425	3.19%
2026-06-01	11.26	11.18	-0.07	-0.62%	11.12	11.36	242173	27184	2.24%
2026-05-29	11.67	11.25	-0.41	-3.52%	11.20	11.67	285582	32506	2.64%
2026-05-28	11.56	11.66	0.10	0.87%	11.28	11.69	286706	33032	2.65%
2026-05-27	12.00	11.56	-0.47	-3.91%	11.50	12.22	330722	38946	3.05%
2026-05-26	12.30	12.03	-0.35	-2.83%	11.83	12.34	318940	38191	2.94%
2026-05-25	12.52	12.38	-0.14	-1.12%	12.21	12.60	243293	30059	2.25%
2026-05-22	12.78	12.52	-0.08	-0.63%	12.42	12.84	274084	34486	2.53%
2026-05-21	13.10	12.60	-0.50	-3.82%	12.57	13.33	354402	45934	3.27%
2026-05-20	13.22	13.10	-0.13	-0.98%	13.03	13.52	319229	42122	2.95%
2026-05-19	12.85	13.23	0.37	2.88%	12.33	13.49	552884	70849	5.10%
2026-05-18	13.10	12.86	-0.24	-1.83%	12.80	13.26	236176	30635	2.18%
2026-05-15	13.53	13.10	-0.43	-3.18%	13.00	13.75	300766	39919	2.78%
2026-05-14	13.79	13.53	-0.37	-2.66%	13.51	13.98	318656	43604	2.94%
2026-05-13	13.42	13.90	0.44	3.27%	13.38	14.00	433784	59991	4.00%
2026-05-12	13.67	13.46	-0.15	-1.10%	13.23	13.70	275413	36859	2.54%
2026-05-11	13.66	13.61	-0.11	-0.80%	13.52	13.86	289145	39453	2.67%
2026-05-08	13.59	13.72	0.17	1.25%	13.41	13.82	325591	44437	3.01%
2026-05-07	13.83	13.55	-0.29	-2.10%	13.49	13.93	336713	45924	3.11%
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%