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
2025-08-01	12.56	12.51	-0.10	-0.79%	12.45	12.70	172893	21661	1.60%
2025-07-31	12.80	12.61	-0.28	-2.17%	12.55	12.87	235010	29838	2.17%
2025-07-30	12.93	12.89	-0.05	-0.39%	12.81	13.13	277702	36008	2.56%
2025-07-29	12.79	12.94	0.15	1.17%	12.73	13.11	227673	29367	2.10%
2025-07-28	12.83	12.79	-0.05	-0.39%	12.75	12.92	136474	17495	1.26%
2025-07-25	12.94	12.84	-0.10	-0.77%	12.75	13.00	163790	21025	1.51%
2025-07-24	12.60	12.94	0.30	2.37%	12.58	12.95	231808	29715	2.14%
2025-07-23	12.94	12.64	-0.27	-2.09%	12.60	12.95	217754	27711	2.01%
2025-07-22	12.78	12.94	0.16	1.25%	12.76	13.08	282575	36539	2.61%
2025-07-21	12.68	12.78	0.13	1.03%	12.63	12.83	178601	22751	1.65%
2025-07-18	12.58	12.65	0.07	0.56%	12.55	12.68	142679	18008	1.32%
2025-07-17	12.47	12.58	0.08	0.64%	12.45	12.58	156518	19586	1.44%
2025-07-16	12.50	12.50	-0.06	-0.48%	12.46	12.61	139773	17508	1.29%
2025-07-15	12.78	12.56	-0.45	-3.46%	12.43	12.79	388122	48746	3.58%
2025-07-14	13.11	13.01	-0.19	-1.44%	12.95	13.18	203339	26547	1.88%
2025-07-11	12.95	13.20	0.25	1.93%	12.94	13.32	408412	54013	3.77%
2025-07-10	12.91	12.95	0.04	0.31%	12.85	13.05	140627	18221	1.30%
2025-07-09	13.14	12.91	-0.22	-1.68%	12.88	13.14	211569	27521	1.95%
2025-07-08	13.11	13.13	-0.07	-0.53%	12.96	13.18	256362	33482	2.37%
2025-07-07	12.72	13.20	0.42	3.29%	12.68	13.25	422176	55115	3.90%
2025-07-04	13.01	12.78	-0.24	-1.84%	12.72	13.01	257482	32991	2.38%
2025-07-03	12.96	13.02	0.01	0.08%	12.88	13.32	338074	44269	3.12%
2025-07-02	13.60	13.01	-0.21	-1.59%	12.98	13.71	635782	84771	5.87%
2025-07-01	12.98	13.22	0.26	2.01%	12.88	13.38	551404	72704	5.09%
2025-06-30	12.80	12.96	0.26	2.05%	12.72	13.04	293426	37968	2.71%
2025-06-27	12.79	12.70	-0.17	-1.32%	12.68	13.06	290384	37200	2.68%
2025-06-26	12.61	12.87	0.27	2.14%	12.56	13.28	593869	77031	5.48%
2025-06-25	12.34	12.60	0.25	2.02%	12.30	12.75	343502	43211	3.17%
2025-06-24	12.30	12.35	0.02	0.16%	12.20	12.35	129279	15886	1.19%
2025-06-23	12.30	12.33	0.01	0.08%	12.13	12.37	116518	14313	1.08%
2025-06-20	12.16	12.32	0.14	1.15%	12.13	12.43	153826	18915	1.42%
2025-06-19	12.35	12.18	-0.16	-1.30%	12.07	12.35	124541	15158	1.15%
2025-06-18	12.44	12.34	-0.11	-0.88%	12.30	12.48	107283	13282	0.99%
2025-06-17	12.48	12.45	-0.03	-0.24%	12.32	12.48	119500	14816	1.10%
2025-06-16	12.31	12.48	0.21	1.71%	12.21	12.55	199161	24683	1.84%
2025-06-13	12.19	12.27	0.08	0.66%	12.15	12.32	181723	22262	1.68%
2025-06-12	12.15	12.19	0.02	0.16%	12.06	12.23	81679	9910	0.75%
2025-06-11	12.07	12.17	0.11	0.91%	12.05	12.18	76716	9320	0.71%
2025-06-10	12.25	12.06	-0.16	-1.31%	11.97	12.26	107979	13066	1.00%
2025-06-09	12.17	12.22	0.05	0.41%	12.16	12.27	86974	10632	0.80%
2025-06-06	12.19	12.17	0.02	0.16%	12.14	12.22	63913	7779	0.59%
2025-06-05	12.19	12.15	-0.04	-0.33%	12.08	12.19	77101	9358	0.71%
2025-06-04	12.16	12.19	0.02	0.16%	12.12	12.20	77959	9480	0.72%
2025-06-03	12.23	12.17	-0.06	-0.49%	12.03	12.27	89122	10843	0.82%
2025-05-30	12.16	12.23	0.03	0.25%	12.11	12.26	104166	12709	0.96%
2025-05-29	12.06	12.20	0.13	1.08%	12.03	12.21	102318	12444	0.94%
2025-05-28	12.02	12.07	0.05	0.42%	11.99	12.12	73773	8900	0.68%
2025-05-27	12.00	12.02	-0.02	-0.17%	11.92	12.04	59946	7177	0.55%
2025-05-26	11.93	12.04	0.08	0.67%	11.93	12.07	67557	8118	0.62%
2025-05-23	12.09	11.96	-0.11	-0.91%	11.96	12.21	95802	11580	0.88%
2025-05-22	12.20	12.07	-0.13	-1.07%	12.05	12.23	84275	10222	0.78%
2025-05-21	12.25	12.20	-0.04	-0.33%	12.17	12.29	81298	9923	0.75%
2025-05-20	12.24	12.24	0.00	0.00%	12.15	12.27	88565	10810	0.82%
2025-05-19	12.17	12.24	0.10	0.82%	12.14	12.26	90209	11015	0.83%
2025-05-16	12.18	12.14	-0.05	-0.41%	12.14	12.35	89356	10911	0.82%
2025-05-15	12.31	12.19	-0.16	-1.30%	12.16	12.39	98862	12095	0.91%
2025-05-14	12.40	12.35	-0.06	-0.48%	12.23	12.42	133140	16402	1.23%
2025-05-13	12.67	12.41	-0.26	-2.05%	12.35	12.67	227876	28418	2.10%
2025-05-12	12.15	12.67	0.53	4.37%	12.13	13.01	443753	56215	4.10%
2025-05-09	12.36	12.14	-0.13	-1.06%	12.12	12.39	129801	15851	1.20%
2025-05-08	12.15	12.27	0.08	0.66%	12.05	12.30	165079	20152	1.52%
2025-05-07	12.03	12.19	0.27	2.27%	11.97	12.24	215305	26099	1.99%
2025-05-06	11.72	11.92	0.24	2.05%	11.72	11.92	117179	13898	1.08%
2025-04-30	11.60	11.68	-0.22	-1.85%	11.56	11.74	165245	19246	1.53%
2025-04-29	11.72	11.90	0.18	1.54%	11.66	11.97	108072	12811	1.00%
2025-04-28	11.89	11.72	-0.16	-1.35%	11.72	11.98	80168	9453	0.74%
2025-04-25	11.83	11.88	0.04	0.34%	11.80	12.00	96266	11460	0.89%
2025-04-24	12.01	11.84	-0.17	-1.42%	11.82	12.02	91122	10849	0.84%