中船科技(600072)股票行情
中船科技(600072)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 12.56 | 12.51 | -0.10 | -0.79% | 12.45 | 12.70 | 172893 | 21661.57 | 1.60% |
| 2025-07-31 | 12.80 | 12.61 | -0.28 | -2.17% | 12.55 | 12.87 | 235010 | 29838.69 | 2.17% |
| 2025-07-30 | 12.93 | 12.89 | -0.05 | -0.39% | 12.81 | 13.13 | 277702 | 36008.49 | 2.56% |
| 2025-07-29 | 12.79 | 12.94 | 0.15 | 1.17% | 12.73 | 13.11 | 227673 | 29367.88 | 2.10% |
| 2025-07-28 | 12.83 | 12.79 | -0.05 | -0.39% | 12.75 | 12.92 | 136474 | 17495.51 | 1.26% |
| 2025-07-25 | 12.94 | 12.84 | -0.10 | -0.77% | 12.75 | 13.00 | 163790 | 21025.71 | 1.51% |
| 2025-07-24 | 12.60 | 12.94 | 0.30 | 2.37% | 12.58 | 12.95 | 231808 | 29715.43 | 2.14% |
| 2025-07-23 | 12.94 | 12.64 | -0.27 | -2.09% | 12.60 | 12.95 | 217754 | 27711.56 | 2.01% |
| 2025-07-22 | 12.78 | 12.94 | 0.16 | 1.25% | 12.76 | 13.08 | 282575 | 36539.21 | 2.61% |
| 2025-07-21 | 12.68 | 12.78 | 0.13 | 1.03% | 12.63 | 12.83 | 178601 | 22751.75 | 1.65% |
| 2025-07-18 | 12.58 | 12.65 | 0.07 | 0.56% | 12.55 | 12.68 | 142679 | 18008.05 | 1.32% |
| 2025-07-17 | 12.47 | 12.58 | 0.08 | 0.64% | 12.45 | 12.58 | 156518 | 19586.34 | 1.44% |
| 2025-07-16 | 12.50 | 12.50 | -0.06 | -0.48% | 12.46 | 12.61 | 139773 | 17508.43 | 1.29% |
| 2025-07-15 | 12.78 | 12.56 | -0.45 | -3.46% | 12.43 | 12.79 | 388122 | 48746.64 | 3.58% |
| 2025-07-14 | 13.11 | 13.01 | -0.19 | -1.44% | 12.95 | 13.18 | 203339 | 26547.20 | 1.88% |
| 2025-07-11 | 12.95 | 13.20 | 0.25 | 1.93% | 12.94 | 13.32 | 408412 | 54013.21 | 3.77% |
| 2025-07-10 | 12.91 | 12.95 | 0.04 | 0.31% | 12.85 | 13.05 | 140627 | 18221.15 | 1.30% |
| 2025-07-09 | 13.14 | 12.91 | -0.22 | -1.68% | 12.88 | 13.14 | 211569 | 27521.46 | 1.95% |
| 2025-07-08 | 13.11 | 13.13 | -0.07 | -0.53% | 12.96 | 13.18 | 256362 | 33482.74 | 2.37% |
| 2025-07-07 | 12.72 | 13.20 | 0.42 | 3.29% | 12.68 | 13.25 | 422176 | 55115.37 | 3.90% |
| 2025-07-04 | 13.01 | 12.78 | -0.24 | -1.84% | 12.72 | 13.01 | 257482 | 32991.76 | 2.38% |
| 2025-07-03 | 12.96 | 13.02 | 0.01 | 0.08% | 12.88 | 13.32 | 338074 | 44269.55 | 3.12% |
| 2025-07-02 | 13.60 | 13.01 | -0.21 | -1.59% | 12.98 | 13.71 | 635782 | 84771.12 | 5.87% |
| 2025-07-01 | 12.98 | 13.22 | 0.26 | 2.01% | 12.88 | 13.38 | 551404 | 72704.69 | 5.09% |
| 2025-06-30 | 12.80 | 12.96 | 0.26 | 2.05% | 12.72 | 13.04 | 293426 | 37968.43 | 2.71% |
| 2025-06-27 | 12.79 | 12.70 | -0.17 | -1.32% | 12.68 | 13.06 | 290384 | 37200.46 | 2.68% |
| 2025-06-26 | 12.61 | 12.87 | 0.27 | 2.14% | 12.56 | 13.28 | 593869 | 77031.91 | 5.48% |
| 2025-06-25 | 12.34 | 12.60 | 0.25 | 2.02% | 12.30 | 12.75 | 343502 | 43211.44 | 3.17% |
| 2025-06-24 | 12.30 | 12.35 | 0.02 | 0.16% | 12.20 | 12.35 | 129279 | 15886.48 | 1.19% |
| 2025-06-23 | 12.30 | 12.33 | 0.01 | 0.08% | 12.13 | 12.37 | 116518 | 14313.35 | 1.08% |
| 2025-06-20 | 12.16 | 12.32 | 0.14 | 1.15% | 12.13 | 12.43 | 153826 | 18915.74 | 1.42% |
| 2025-06-19 | 12.35 | 12.18 | -0.16 | -1.30% | 12.07 | 12.35 | 124541 | 15158.28 | 1.15% |
| 2025-06-18 | 12.44 | 12.34 | -0.11 | -0.88% | 12.30 | 12.48 | 107283 | 13282.86 | 0.99% |
| 2025-06-17 | 12.48 | 12.45 | -0.03 | -0.24% | 12.32 | 12.48 | 119500 | 14816.73 | 1.10% |
| 2025-06-16 | 12.31 | 12.48 | 0.21 | 1.71% | 12.21 | 12.55 | 199161 | 24683.44 | 1.84% |
| 2025-06-13 | 12.19 | 12.27 | 0.08 | 0.66% | 12.15 | 12.32 | 181723 | 22262.27 | 1.68% |
| 2025-06-12 | 12.15 | 12.19 | 0.02 | 0.16% | 12.06 | 12.23 | 81679 | 9910.16 | 0.75% |
| 2025-06-11 | 12.07 | 12.17 | 0.11 | 0.91% | 12.05 | 12.18 | 76716 | 9320.81 | 0.71% |
| 2025-06-10 | 12.25 | 12.06 | -0.16 | -1.31% | 11.97 | 12.26 | 107979 | 13066.25 | 1.00% |
| 2025-06-09 | 12.17 | 12.22 | 0.05 | 0.41% | 12.16 | 12.27 | 86974 | 10632.98 | 0.80% |
| 2025-06-06 | 12.19 | 12.17 | 0.02 | 0.16% | 12.14 | 12.22 | 63913 | 7779.80 | 0.59% |
| 2025-06-05 | 12.19 | 12.15 | -0.04 | -0.33% | 12.08 | 12.19 | 77101 | 9358.10 | 0.71% |
| 2025-06-04 | 12.16 | 12.19 | 0.02 | 0.16% | 12.12 | 12.20 | 77959 | 9480.92 | 0.72% |
| 2025-06-03 | 12.23 | 12.17 | -0.06 | -0.49% | 12.03 | 12.27 | 89122 | 10843.72 | 0.82% |
| 2025-05-30 | 12.16 | 12.23 | 0.03 | 0.25% | 12.11 | 12.26 | 104166 | 12709.90 | 0.96% |
| 2025-05-29 | 12.06 | 12.20 | 0.13 | 1.08% | 12.03 | 12.21 | 102318 | 12444.31 | 0.94% |
| 2025-05-28 | 12.02 | 12.07 | 0.05 | 0.42% | 11.99 | 12.12 | 73773 | 8900.66 | 0.68% |
| 2025-05-27 | 12.00 | 12.02 | -0.02 | -0.17% | 11.92 | 12.04 | 59946 | 7177.11 | 0.55% |
| 2025-05-26 | 11.93 | 12.04 | 0.08 | 0.67% | 11.93 | 12.07 | 67557 | 8118.07 | 0.62% |
| 2025-05-23 | 12.09 | 11.96 | -0.11 | -0.91% | 11.96 | 12.21 | 95802 | 11580.60 | 0.88% |
| 2025-05-22 | 12.20 | 12.07 | -0.13 | -1.07% | 12.05 | 12.23 | 84275 | 10222.33 | 0.78% |
| 2025-05-21 | 12.25 | 12.20 | -0.04 | -0.33% | 12.17 | 12.29 | 81298 | 9923.45 | 0.75% |
| 2025-05-20 | 12.24 | 12.24 | 0.00 | 0.00% | 12.15 | 12.27 | 88565 | 10810.11 | 0.82% |
| 2025-05-19 | 12.17 | 12.24 | 0.10 | 0.82% | 12.14 | 12.26 | 90209 | 11015.24 | 0.83% |
| 2025-05-16 | 12.18 | 12.14 | -0.05 | -0.41% | 12.14 | 12.35 | 89356 | 10911.21 | 0.82% |
| 2025-05-15 | 12.31 | 12.19 | -0.16 | -1.30% | 12.16 | 12.39 | 98862 | 12095.72 | 0.91% |
| 2025-05-14 | 12.40 | 12.35 | -0.06 | -0.48% | 12.23 | 12.42 | 133140 | 16402.56 | 1.23% |
| 2025-05-13 | 12.67 | 12.41 | -0.26 | -2.05% | 12.35 | 12.67 | 227876 | 28418.21 | 2.10% |
| 2025-05-12 | 12.15 | 12.67 | 0.53 | 4.37% | 12.13 | 13.01 | 443753 | 56215.02 | 4.10% |
| 2025-05-09 | 12.36 | 12.14 | -0.13 | -1.06% | 12.12 | 12.39 | 129801 | 15851.24 | 1.20% |
| 2025-05-08 | 12.15 | 12.27 | 0.08 | 0.66% | 12.05 | 12.30 | 165079 | 20152.18 | 1.52% |
| 2025-05-07 | 12.03 | 12.19 | 0.27 | 2.27% | 11.97 | 12.24 | 215305 | 26099.26 | 1.99% |
| 2025-05-06 | 11.72 | 11.92 | 0.24 | 2.05% | 11.72 | 11.92 | 117179 | 13898.81 | 1.08% |
| 2025-04-30 | 11.60 | 11.68 | -0.22 | -1.85% | 11.56 | 11.74 | 165245 | 19246.31 | 1.53% |
| 2025-04-29 | 11.72 | 11.90 | 0.18 | 1.54% | 11.66 | 11.97 | 108072 | 12811.55 | 1.00% |
| 2025-04-28 | 11.89 | 11.72 | -0.16 | -1.35% | 11.72 | 11.98 | 80168 | 9453.39 | 0.74% |
| 2025-04-25 | 11.83 | 11.88 | 0.04 | 0.34% | 11.80 | 12.00 | 96266 | 11460.44 | 0.89% |
| 2025-04-24 | 12.01 | 11.84 | -0.17 | -1.42% | 11.82 | 12.02 | 91122 | 10849.00 | 0.84% |
| 2025-04-23 | 12.02 | 12.01 | 0.01 | 0.08% | 11.98 | 12.10 | 95033 | 11434.16 | 0.88% |
| 2025-04-22 | 12.03 | 12.00 | -0.05 | -0.41% | 11.95 | 12.05 | 79840 | 9581.17 | 0.74% |
| 2025-04-21 | 11.97 | 12.05 | 0.06 | 0.50% | 11.92 | 12.10 | 86913 | 10470.08 | 0.80% |
| 2025-04-18 | 11.90 | 11.99 | 0.09 | 0.76% | 11.81 | 12.05 | 104239 | 12444.22 | 0.96% |
| 2025-04-17 | 11.80 | 11.90 | 0.01 | 0.08% | 11.80 | 12.08 | 99280 | 11864.47 | 0.92% |
| 2025-04-16 | 11.95 | 11.89 | -0.08 | -0.67% | 11.73 | 12.08 | 103998 | 12365.11 | 0.96% |
| 2025-04-15 | 12.16 | 11.97 | -0.18 | -1.48% | 11.93 | 12.18 | 120620 | 14459.03 | 1.11% |
| 2025-04-14 | 12.17 | 12.15 | 0.03 | 0.25% | 12.12 | 12.25 | 163204 | 19874.64 | 1.51% |
| 2025-04-11 | 12.10 | 12.12 | -0.13 | -1.06% | 12.05 | 12.20 | 200772 | 24346.63 | 1.85% |
| 2025-04-10 | 12.32 | 12.25 | -0.11 | -0.89% | 12.07 | 12.49 | 335735 | 41393.52 | 3.10% |
| 2025-04-09 | 11.55 | 12.36 | 0.81 | 7.01% | 11.42 | 12.42 | 445230 | 53973.83 | 4.11% |
| 2025-04-08 | 11.21 | 11.55 | 0.34 | 3.03% | 11.15 | 11.57 | 304617 | 34689.01 | 2.81% |
上证大盘股票行情在线 K线走势图
