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
2026-05-14	132.00	141.12	23.52	20.00%	131.71	141.12	269662	376765	18.60%
2026-05-13	97.65	117.60	19.60	20.00%	94.65	117.60	297233	307646	20.50%
2026-05-12	100.60	98.00	2.19	2.29%	95.08	101.90	266511	260637	18.38%
2026-05-11	82.60	95.81	15.97	20.00%	81.13	95.81	278903	252159	19.24%
2026-05-08	77.17	79.84	1.84	2.36%	77.17	81.80	169423	135612	11.69%
2026-05-07	76.20	78.00	0.75	0.97%	75.10	80.06	199076	155242	13.73%
2026-05-06	82.00	77.25	-3.10	-3.86%	76.81	82.50	275851	217229	19.03%
2026-04-30	79.38	80.35	4.24	5.57%	78.34	87.77	269395	219785	18.58%
2026-04-29	73.46	76.11	2.09	2.82%	72.80	79.65	190375	145889	13.13%
2026-04-28	71.90	74.02	2.62	3.67%	69.65	76.39	259458	189426	17.90%
2026-04-27	73.50	71.40	-1.68	-2.30%	71.17	78.50	275625	204203	19.01%
2026-04-24	72.49	73.08	2.27	3.21%	71.20	78.92	253079	187705	17.46%
2026-04-23	71.04	70.81	0.71	1.01%	69.90	73.74	210332	149782	14.51%
2026-04-22	69.30	70.10	0.80	1.15%	66.16	74.07	257129	177302	17.74%
2026-04-21	66.41	69.30	1.73	2.56%	63.01	71.08	271207	183395	18.71%
2026-04-20	67.80	67.57	3.26	5.07%	65.09	69.45	199436	133749	13.76%
2026-04-17	64.06	64.31	0.80	1.26%	63.25	66.52	162058	104848	11.18%
2026-04-16	60.00	63.51	3.37	5.60%	58.12	66.00	203480	128637	14.04%
2026-04-15	61.80	60.14	-0.97	-1.59%	59.70	62.41	137164	83167	9.46%
2026-04-14	60.84	61.11	0.28	0.46%	59.20	62.42	155178	94744	10.70%
2026-04-13	61.05	60.83	0.38	0.63%	59.80	64.67	200704	122907	13.84%
2026-04-10	58.66	60.45	2.94	5.11%	58.66	62.74	216085	131624	14.91%
2026-04-09	54.47	57.51	3.04	5.58%	54.01	60.98	237275	137384	16.37%
2026-04-08	52.81	54.47	1.20	2.25%	50.70	54.47	237180	124391	16.36%
2026-04-07	51.98	53.27	2.05	4.00%	50.98	54.50	307308	161776	21.20%
2026-04-03	46.46	51.22	8.54	20.01%	45.46	51.22	304820	149690	21.03%
2026-04-02	42.53	42.68	-0.27	-0.63%	42.26	43.68	35447	15208	2.45%
2026-04-01	43.36	42.95	0.39	0.92%	42.61	43.51	31859	13659	2.20%
2026-03-31	43.20	42.56	-1.28	-2.92%	42.50	43.59	50707	21793	3.50%
2026-03-30	42.60	43.84	1.26	2.96%	42.26	44.00	68642	29683	4.73%
2026-03-27	40.80	42.58	1.75	4.29%	40.57	43.18	67635	28450	4.67%
2026-03-26	41.17	40.83	-0.35	-0.85%	40.66	41.75	50992	21002	3.52%
2026-03-25	40.80	41.18	0.07	0.17%	40.75	41.94	59525	24577	4.11%
2026-03-24	42.14	41.11	-0.97	-2.31%	40.08	42.50	88702	36222	6.12%
2026-03-23	41.12	42.08	0.42	1.01%	41.08	44.10	112671	48125	7.77%
2026-03-20	41.90	41.66	-0.58	-1.37%	41.50	44.15	83560	35777	5.76%
2026-03-19	41.85	42.24	0.12	0.28%	41.14	43.88	87048	37048	6.00%
2026-03-18	42.40	42.12	-0.08	-0.19%	41.57	42.50	48141	20210	3.32%
2026-03-17	44.61	42.20	-2.36	-5.30%	42.20	44.63	87986	37816	6.07%
2026-03-16	45.77	44.56	-1.29	-2.81%	43.90	46.52	103542	46628	7.14%
2026-03-13	46.51	45.85	-0.20	-0.43%	44.65	47.68	122281	56014	8.43%
2026-03-12	45.46	46.05	0.65	1.43%	44.51	46.88	106057	48700	7.32%
2026-03-11	44.60	45.40	0.82	1.84%	44.58	46.55	72881	33196	5.03%
2026-03-10	44.81	44.58	0.44	1.00%	43.82	45.15	58881	26204	4.06%
2026-03-09	45.08	44.14	-1.39	-3.05%	42.90	45.10	70399	30885	4.86%
2026-03-06	45.35	45.53	0.08	0.18%	44.72	46.12	48952	22311	3.38%
2026-03-05	46.06	45.45	0.22	0.49%	44.81	46.96	65378	30092	4.51%
2026-03-04	46.06	45.23	-1.50	-3.21%	44.90	47.44	77750	35800	5.36%
2026-03-03	48.50	46.73	-1.86	-3.83%	46.63	49.17	92709	44222	6.40%
2026-03-02	48.96	48.59	0.00	0.00%	48.15	49.48	89411	43529	6.17%
2026-02-27	48.89	48.59	-0.69	-1.40%	47.61	49.20	73424	35591	5.06%
2026-02-26	48.65	49.28	-1.69	-3.32%	47.82	49.50	135229	65791	9.33%
2026-02-25	44.66	50.97	6.31	14.13%	44.66	50.97	192824	93685	13.30%
2026-02-24	44.80	44.66	0.82	1.87%	44.00	45.35	48854	21923	3.37%
2026-02-13	44.50	43.84	-0.66	-1.48%	43.84	45.35	51184	22847	3.53%
2026-02-12	44.17	44.50	0.16	0.36%	44.10	44.78	36467	16212	2.52%
2026-02-11	44.66	44.34	-0.35	-0.78%	44.19	45.36	37063	16587	2.56%
2026-02-10	44.68	44.69	0.25	0.56%	44.30	45.49	59720	26769	4.12%
2026-02-09	45.58	44.44	2.42	5.76%	44.13	46.55	85228	38297	5.88%
2026-02-06	42.24	42.02	-0.28	-0.66%	41.64	42.75	34720	14689	2.39%
2026-02-05	42.10	42.30	-0.08	-0.19%	41.13	42.44	34464	14406	2.38%
2026-02-04	42.94	42.38	-0.95	-2.19%	41.93	43.19	34085	14482	2.35%