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
2025-09-15	40.51	40.35	0.02	0.05%	39.89	40.98	44453	17966	3.07%
2025-09-12	40.29	40.33	0.08	0.20%	40.00	41.33	54907	22325	3.79%
2025-09-11	39.03	40.25	0.94	2.39%	39.03	40.55	45414	18105	3.13%
2025-09-10	39.17	39.31	0.40	1.03%	38.83	39.71	40607	15961	2.80%
2025-09-09	40.33	38.91	-1.62	-4.00%	38.81	40.49	45685	17993	3.15%
2025-09-08	39.99	40.53	0.79	1.99%	38.98	40.73	57922	22965	4.00%
2025-09-05	39.09	39.74	0.85	2.19%	38.88	39.93	43813	17327	3.02%
2025-09-04	40.79	38.89	-1.92	-4.70%	38.35	41.28	79549	31637	5.49%
2025-09-03	40.81	40.81	0.26	0.64%	39.96	41.91	86842	35533	5.99%
2025-09-02	42.78	40.55	-2.75	-6.35%	40.11	43.29	132015	54168	9.11%
2025-09-01	42.80	43.30	0.49	1.14%	42.35	44.00	85526	36881	5.90%
2025-08-29	43.18	42.81	-0.37	-0.86%	41.59	43.20	105165	44498	7.25%
2025-08-28	42.29	43.18	1.18	2.81%	41.95	43.50	118865	50775	8.20%
2025-08-27	42.32	42.00	-0.36	-0.85%	41.93	44.56	134995	58622	9.31%
2025-08-26	42.10	42.36	0.42	1.00%	40.92	43.19	106176	44530	7.32%
2025-08-25	42.00	41.94	0.49	1.18%	41.72	44.10	196713	84276	13.57%
2025-08-22	39.55	41.45	1.80	4.54%	39.55	42.58	151156	62291	10.43%
2025-08-21	40.28	39.65	-0.63	-1.56%	39.46	40.58	87897	35064	6.06%
2025-08-20	39.10	40.28	0.70	1.77%	38.49	40.48	132672	52198	9.15%
2025-08-19	40.08	39.58	-0.86	-2.13%	39.58	41.51	142839	57602	9.85%
2025-08-18	41.56	40.44	-1.50	-3.58%	39.26	41.80	229650	92527	15.84%
2025-08-15	40.02	41.94	1.31	3.22%	39.51	42.50	253717	105481	17.50%
2025-08-14	46.62	40.63	-4.23	-9.43%	40.63	46.62	381063	160105	26.29%
2025-08-13	41.43	44.86	7.48	20.01%	41.43	44.86	310402	137566	21.41%
2025-08-12	36.00	37.38	2.19	6.22%	34.70	37.98	232889	84263	16.06%
2025-08-11	36.48	35.19	0.42	1.21%	34.86	37.88	216057	77264	14.90%
2025-08-08	33.80	34.77	2.37	7.31%	33.80	36.20	223132	78061	15.39%
2025-08-07	32.95	32.40	-0.55	-1.67%	32.32	33.39	110147	35923	7.60%
2025-08-06	31.68	32.95	2.50	8.21%	31.31	34.56	187350	61691	12.92%
2025-08-05	30.41	30.45	0.12	0.40%	30.31	30.57	32490	9886	2.24%
2025-08-04	29.68	30.33	0.62	2.09%	29.54	30.50	33535	10093	2.31%
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%