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
2025-10-31	11.98	11.98	-0.27	-2.20%	11.88	12.05	217354	26022	2.01%
2025-10-30	12.32	12.25	-0.06	-0.49%	12.23	12.37	124872	15356	1.15%
2025-10-29	12.35	12.31	-0.09	-0.73%	12.23	12.36	128520	15782	1.19%
2025-10-28	12.21	12.40	0.19	1.56%	12.19	12.46	209971	25951	1.94%
2025-10-27	12.24	12.21	-0.03	-0.25%	12.19	12.27	88024	10760	0.81%
2025-10-24	12.13	12.24	0.11	0.91%	12.11	12.28	130613	15959	1.21%
2025-10-23	12.10	12.13	0.01	0.08%	11.98	12.13	86123	10361	0.79%
2025-10-22	12.06	12.12	0.02	0.17%	12.05	12.18	72772	8824	0.67%
2025-10-21	11.96	12.10	0.14	1.17%	11.96	12.13	85593	10353	0.79%
2025-10-20	12.04	11.96	0.03	0.25%	11.92	12.07	78517	9410	0.72%
2025-10-17	12.03	11.93	-0.17	-1.40%	11.91	12.15	109402	13122	1.01%
2025-10-16	12.18	12.10	-0.12	-0.98%	12.06	12.21	95507	11581	0.88%
2025-10-15	12.21	12.22	0.02	0.16%	12.10	12.24	94977	11568	0.88%
2025-10-14	12.16	12.20	0.04	0.33%	12.16	12.50	161493	19843	1.49%
2025-10-13	11.90	12.16	-0.18	-1.46%	11.89	12.20	120454	14583	1.11%
2025-10-10	12.30	12.34	0.04	0.33%	12.26	12.36	106510	13112	0.98%
2025-10-09	12.17	12.30	0.08	0.65%	12.16	12.32	115438	14146	1.07%
2025-09-30	12.18	12.22	-0.01	-0.08%	12.15	12.27	88940	10862	0.82%
2025-09-29	12.26	12.23	0.01	0.08%	12.08	12.29	97247	11857	0.90%
2025-09-26	12.05	12.22	0.16	1.33%	12.00	12.36	146376	17917	1.35%
2025-09-25	12.21	12.06	-0.14	-1.15%	12.06	12.22	88320	10706	0.82%
2025-09-24	12.03	12.20	0.13	1.08%	11.95	12.21	96040	11636	0.89%
2025-09-23	12.33	12.07	-0.16	-1.31%	11.97	12.33	126337	15241	1.17%
2025-09-22	12.34	12.23	-0.08	-0.65%	12.15	12.34	98561	12030	0.91%
2025-09-19	12.41	12.31	-0.12	-0.97%	12.28	12.48	133068	16436	1.23%
2025-09-18	12.58	12.43	-0.24	-1.89%	12.37	12.73	198628	24923	1.83%
2025-09-17	12.69	12.67	0.30	2.43%	12.59	13.00	336478	42878	3.11%
2025-09-16	12.46	12.37	-0.04	-0.32%	12.28	12.47	96739	11945	0.89%
2025-09-15	12.41	12.41	0.01	0.08%	12.33	12.45	90765	11248	0.84%
2025-09-12	12.50	12.40	-0.11	-0.88%	12.39	12.58	133735	16718	1.23%
2025-09-11	12.40	12.51	0.07	0.56%	12.32	12.51	139489	17352	1.29%
2025-09-10	12.36	12.44	0.10	0.81%	12.27	12.44	95451	11796	0.88%
2025-09-09	12.50	12.34	-0.14	-1.12%	12.27	12.50	112710	13936	1.04%
2025-09-08	12.58	12.48	-0.09	-0.72%	12.40	12.61	146268	18237	1.35%
2025-09-05	12.35	12.57	0.25	2.03%	12.28	12.63	154990	19357	1.43%
2025-09-04	12.21	12.32	0.09	0.74%	12.20	12.43	148161	18231	1.37%
2025-09-03	12.66	12.23	-0.42	-3.32%	12.22	12.70	191190	23800	1.76%
2025-09-02	12.80	12.65	-0.18	-1.40%	12.51	12.80	168309	21258	1.55%
2025-09-01	12.70	12.83	0.15	1.18%	12.61	12.83	160917	20432	1.49%
2025-08-29	12.79	12.68	-0.11	-0.86%	12.63	12.85	179302	22809	1.66%
2025-08-28	12.75	12.79	0.01	0.08%	12.50	12.87	264462	33588	2.44%
2025-08-27	13.16	12.78	-0.37	-2.81%	12.76	13.18	331000	43090	3.06%
2025-08-26	13.23	13.15	-0.11	-0.83%	13.01	13.23	248749	32683	2.30%
2025-08-25	13.24	13.26	0.07	0.53%	13.18	13.35	339267	44983	3.13%
2025-08-22	13.13	13.19	0.07	0.53%	13.06	13.21	204277	26831	1.89%
2025-08-21	13.25	13.12	-0.11	-0.83%	13.06	13.25	205552	27052	1.90%
2025-08-20	13.25	13.23	-0.02	-0.15%	13.05	13.26	220090	28924	2.03%
2025-08-19	13.57	13.25	-0.12	-0.90%	13.21	13.60	324291	43188	2.99%
2025-08-18	13.17	13.37	0.31	2.37%	13.17	13.50	430101	57469	3.97%
2025-08-15	12.96	13.06	0.10	0.77%	12.94	13.07	180906	23568	1.67%
2025-08-14	13.27	12.96	-0.23	-1.74%	12.93	13.27	265615	34708	2.45%
2025-08-13	13.10	13.19	0.04	0.30%	13.10	13.42	299127	39679	2.76%
2025-08-12	13.29	13.15	-0.13	-0.98%	13.07	13.35	297308	39137	2.74%
2025-08-11	13.35	13.28	-0.17	-1.26%	13.22	13.42	404055	53789	3.73%
2025-08-08	13.03	13.45	0.39	2.99%	13.02	14.20	798727	108742	7.37%
2025-08-07	13.44	13.06	-0.18	-1.36%	13.00	13.47	402466	52756	3.72%
2025-08-06	12.95	13.24	0.25	1.92%	12.90	13.35	643147	85045	5.94%
2025-08-05	12.79	12.99	0.28	2.20%	12.71	13.14	297349	38415	2.74%
2025-08-04	12.44	12.71	0.20	1.60%	12.41	13.04	211307	26894	1.95%
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%