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
2025-09-16	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%
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%