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
2026-03-20	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%
2026-01-26	12.07	11.93	-0.14	-1.16%	11.83	12.12	179010	21425	1.65%
2026-01-23	12.01	12.07	0.11	0.92%	11.96	12.13	226308	27266	2.09%
2026-01-22	11.71	11.96	0.26	2.22%	11.71	12.04	265449	31655	2.45%
2026-01-21	11.74	11.70	-0.07	-0.59%	11.66	11.82	135512	15888	1.25%
2026-01-20	11.89	11.77	-0.12	-1.01%	11.72	11.95	133662	15763	1.23%
2026-01-19	11.68	11.89	0.15	1.28%	11.65	11.97	140515	16625	1.30%
2026-01-16	11.88	11.74	-0.14	-1.18%	11.66	11.93	160065	18823	1.48%
2026-01-15	11.81	11.88	-0.01	-0.08%	11.81	11.98	137745	16353	1.27%
2026-01-14	12.03	11.89	-0.15	-1.25%	11.81	12.16	284907	34259	2.63%
2026-01-13	12.30	12.04	-0.26	-2.11%	12.00	12.35	302846	36615	2.80%
2026-01-12	12.09	12.30	0.26	2.16%	12.09	12.34	372536	45554	3.44%
2026-01-09	12.22	12.04	-0.03	-0.25%	11.95	12.25	279467	33798	2.58%
2026-01-08	11.61	12.07	0.38	3.25%	11.59	12.15	358447	42845	3.31%
2026-01-07	11.89	11.69	-0.20	-1.68%	11.67	11.89	143849	16901	1.33%
2026-01-06	11.77	11.89	0.13	1.11%	11.73	11.93	172165	20340	1.59%
2026-01-05	11.62	11.76	0.14	1.20%	11.59	11.85	138720	16240	1.28%
2025-12-31	11.65	11.62	0.00	0.00%	11.55	11.67	74695	8678	0.69%
2025-12-30	11.64	11.62	-0.03	-0.26%	11.59	11.70	81572	9486	0.75%
2025-12-29	11.61	11.65	-0.01	-0.09%	11.61	11.72	80877	9443	0.75%
2025-12-26	11.63	11.66	0.01	0.09%	11.57	11.70	95198	11089	0.88%
2025-12-25	11.67	11.65	0.06	0.52%	11.61	11.69	90082	10500	0.83%
2025-12-24	11.46	11.59	0.12	1.05%	11.43	11.60	64505	7445	0.60%
2025-12-23	11.58	11.47	-0.10	-0.86%	11.45	11.59	65415	7521	0.60%
2025-12-22	11.55	11.57	0.02	0.17%	11.55	11.62	72680	8417	0.67%
2025-12-19	11.46	11.55	0.06	0.52%	11.45	11.61	85021	9836	0.78%
2025-12-18	11.45	11.49	-0.01	-0.09%	11.40	11.54	68588	7879	0.63%
2025-12-17	11.38	11.50	0.09	0.79%	11.25	11.57	119371	13611	1.10%
2025-12-16	11.71	11.41	-0.29	-2.48%	11.37	11.73	141786	16276	1.31%
2025-12-15	11.69	11.70	-0.03	-0.26%	11.56	11.75	107412	12526	0.99%
2025-12-12	11.90	11.73	-0.17	-1.43%	11.70	11.93	180670	21289	1.67%