中船特气 (688146) - 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	29.53	29.71	0.04	0.13%	29.53	30.00	28297	8418	1.95%
2025-07-31	30.10	29.67	-0.66	-2.18%	29.51	30.36	54544	16323	3.76%
2025-07-30	30.40	30.33	-0.09	-0.30%	30.00	30.91	45852	13962	3.16%
2025-07-29	30.38	30.42	0.09	0.30%	30.17	30.60	40875	12417	2.82%
2025-07-28	30.39	30.33	-0.06	-0.20%	30.17	30.51	35719	10843	2.46%
2025-07-25	30.18	30.39	0.30	1.00%	30.02	30.59	45317	13707	3.13%
2025-07-24	29.64	30.09	0.37	1.24%	29.64	30.09	44567	13358	3.07%
2025-07-23	30.03	29.72	-0.31	-1.03%	29.63	30.05	43713	13047	3.02%
2025-07-22	29.94	30.03	0.01	0.03%	29.87	30.35	47384	14237	3.27%
2025-07-21	30.00	30.02	0.13	0.43%	29.81	30.16	36802	11036	2.54%
2025-07-18	30.00	29.89	0.01	0.03%	29.72	30.10	30419	9078	2.10%
2025-07-17	29.43	29.88	0.32	1.08%	29.43	29.95	34297	10197	2.37%
2025-07-16	29.60	29.56	0.11	0.37%	29.45	29.92	33636	9985	2.32%
2025-07-15	29.79	29.45	-0.30	-1.01%	29.26	29.94	37979	11218	2.62%
2025-07-14	29.39	29.75	0.27	0.92%	29.39	30.08	52755	15710	3.64%
2025-07-11	29.10	29.48	0.29	0.99%	29.02	29.69	47778	14047	3.30%
2025-07-10	29.22	29.19	-0.03	-0.10%	29.00	29.29	33199	9671	2.29%
2025-07-09	29.62	29.22	-0.42	-1.42%	29.12	29.73	44002	12926	3.04%
2025-07-08	29.39	29.64	-0.01	-0.03%	29.16	29.90	57009	16864	3.93%
2025-07-07	28.68	29.65	0.84	2.92%	28.60	30.29	81439	24050	5.62%
2025-07-04	29.35	28.81	-0.52	-1.77%	28.74	29.45	46681	13502	3.22%
2025-07-03	29.34	29.33	-0.06	-0.20%	29.21	29.71	41440	12179	2.86%
2025-07-02	30.07	29.56	-0.52	-1.73%	29.40	30.26	65113	19357	4.49%
2025-07-01	28.91	30.08	1.17	4.05%	28.71	30.60	112599	33727	7.77%
2025-06-30	28.43	28.91	0.53	1.87%	28.35	29.29	46738	13497	3.22%
2025-06-27	28.56	28.38	-0.02	-0.07%	28.31	28.72	39303	11195	2.71%
2025-06-26	28.60	28.40	-0.12	-0.42%	28.38	29.20	55179	15889	3.81%
2025-06-25	28.23	28.52	0.29	1.03%	28.13	28.53	36346	10290	2.51%
2025-06-24	27.99	28.23	0.32	1.15%	27.92	28.27	29568	8309	2.04%
2025-06-23	27.85	27.91	0.01	0.04%	27.63	27.98	22950	6386	1.58%
2025-06-20	27.85	27.90	0.16	0.58%	27.66	28.23	16668	4664	1.15%
2025-06-19	27.99	27.74	-0.16	-0.57%	27.63	28.09	15366	4280	1.06%
2025-06-18	27.65	27.90	0.13	0.47%	27.58	28.10	15157	4215	1.05%
2025-06-17	27.99	27.77	-0.17	-0.61%	27.70	28.06	14057	3913	0.97%
2025-06-16	27.68	27.94	0.15	0.54%	27.63	28.05	16623	4639	1.15%
2025-06-13	28.18	27.79	-0.48	-1.70%	27.51	28.47	43155	12069	2.98%
2025-06-12	28.61	28.27	-0.35	-1.22%	28.15	28.73	26093	7422	1.80%
2025-06-11	28.85	28.62	-0.14	-0.49%	28.58	29.05	19967	5747	1.38%
2025-06-10	29.02	28.76	-0.18	-0.62%	28.42	29.05	18636	5361	1.29%
2025-06-09	28.70	28.94	0.24	0.84%	28.50	28.99	17833	5150	1.23%
2025-06-06	28.53	28.70	0.17	0.60%	28.41	28.71	14726	4212	1.02%
2025-06-05	28.63	28.53	0.04	0.14%	28.35	28.63	15223	4332	1.05%
2025-06-04	28.55	28.49	0.00	0.00%	28.34	28.56	15014	4272	1.04%
2025-06-03	28.07	28.49	0.22	0.78%	28.07	28.52	17377	4933	1.20%
2025-05-30	28.48	28.27	-0.09	-0.32%	28.23	28.49	12421	3516	0.86%
2025-05-29	28.15	28.36	0.23	0.82%	28.07	28.41	17293	4896	1.19%
2025-05-28	28.20	28.13	-0.04	-0.14%	28.08	28.28	11408	3212	0.79%
2025-05-27	27.85	28.17	0.17	0.61%	27.85	28.22	10594	2970	0.73%
2025-05-26	27.82	28.00	0.16	0.57%	27.71	28.10	8243	2305	0.57%
2025-05-23	28.11	27.84	-0.30	-1.07%	27.75	28.28	14532	4074	1.00%
2025-05-22	28.20	28.14	-0.22	-0.78%	28.01	28.57	14480	4086	1.00%
2025-05-21	28.30	28.36	-0.03	-0.11%	28.18	28.48	13753	3899	0.95%
2025-05-20	28.34	28.39	0.11	0.39%	28.15	28.40	12571	3554	0.87%
2025-05-19	28.23	28.28	0.04	0.14%	27.94	28.37	14207	4001	0.98%
2025-05-16	28.45	28.24	-0.15	-0.53%	28.14	28.57	13999	3966	0.97%
2025-05-15	28.48	28.39	-0.14	-0.49%	28.30	28.66	17249	4902	1.19%
2025-05-14	28.69	28.53	-0.09	-0.31%	28.36	28.84	17685	5046	1.22%
2025-05-13	29.10	28.62	-0.26	-0.90%	28.53	29.19	21656	6230	1.49%
2025-05-12	28.37	28.88	0.68	2.41%	28.37	29.59	37313	10826	2.57%
2025-05-09	28.46	28.20	-0.27	-0.95%	28.00	28.74	17432	4930	1.20%
2025-05-08	28.37	28.47	0.10	0.35%	28.23	28.67	16944	4830	1.17%
2025-05-07	28.50	28.37	0.14	0.50%	28.24	28.78	26148	7456	1.80%
2025-05-06	28.00	28.23	0.34	1.22%	27.91	28.33	17997	5062	1.24%
2025-04-30	27.70	27.89	0.14	0.50%	27.69	28.00	17750	4936	1.22%
2025-04-29	27.60	27.75	0.25	0.91%	27.40	27.86	14427	3998	1.00%
2025-04-28	27.42	27.50	-0.01	-0.04%	27.38	27.72	16036	4409	1.11%
2025-04-25	27.44	27.51	-0.04	-0.15%	27.36	27.69	12134	3338	0.84%
2025-04-24	27.72	27.55	-0.25	-0.90%	27.33	27.82	14489	3993	1.00%