当前位置: 爱股网 > 股票行情 > 中船科技(600072)股票行情

中船科技(600072)股票行情

中船科技(600072)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	12.89	12.88	-0.05	-0.39%	12.78	13.03	233266	30127.07	2.15%
2026-03-24	12.41	12.93	0.70	5.72%	12.12	12.95	380466	47771.24	3.51%
2026-03-23	12.40	12.23	-0.35	-2.78%	12.17	12.70	338831	42082.30	3.13%
2026-03-20	12.99	12.58	-0.33	-2.56%	12.58	13.16	406481	52159.33	3.75%
2026-03-19	12.98	12.91	-0.20	-1.53%	12.82	13.25	335213	43531.91	3.09%
2026-03-18	13.41	13.11	-0.43	-3.18%	12.91	13.49	488169	63899.91	4.51%
2026-03-17	13.38	13.54	0.13	0.97%	13.25	14.08	720453	98427.17	6.65%
2026-03-16	13.88	13.41	-0.10	-0.74%	13.35	13.96	587651	79465.97	5.42%
2026-03-13	13.21	13.51	0.40	3.05%	13.18	13.85	784500	106241.04	7.24%
2026-03-12	13.11	13.11	-0.04	-0.30%	12.67	13.23	404476	52364.47	3.73%
2026-03-11	13.20	13.15	-0.04	-0.30%	13.02	13.24	220986	28977.66	2.04%
2026-03-10	13.05	13.19	0.17	1.31%	12.98	13.35	232794	30691.07	2.15%
2026-03-09	13.16	13.02	-0.30	-2.25%	12.86	13.31	282706	36772.52	2.61%
2026-03-06	13.00	13.32	0.30	2.30%	12.97	13.46	334799	44486.36	3.09%
2026-03-05	13.20	13.02	-0.02	-0.15%	12.98	13.25	205021	26803.54	1.89%
2026-03-04	12.66	13.04	0.19	1.48%	12.62	13.08	315377	40756.06	2.91%
2026-03-03	13.19	12.85	-0.29	-2.21%	12.77	13.44	360702	46872.23	3.33%
2026-03-02	13.37	13.14	-0.23	-1.72%	13.10	13.53	329738	43610.84	3.04%
2026-02-27	13.30	13.37	0.06	0.45%	13.23	13.55	312898	41874.93	2.89%
2026-02-26	13.18	13.31	0.15	1.14%	12.92	13.45	375726	49553.05	3.47%
2026-02-25	13.37	13.16	-0.23	-1.72%	13.10	13.47	399362	52890.39	3.69%
2026-02-24	13.13	13.39	0.37	2.84%	13.02	13.58	455928	60846.17	4.21%
2026-02-13	13.00	13.02	0.02	0.15%	12.88	13.24	386575	50561.30	3.57%
2026-02-12	12.76	13.00	0.16	1.25%	12.50	13.15	417811	53783.92	3.86%
2026-02-11	12.98	12.84	-0.16	-1.23%	12.81	13.08	290478	37557.22	2.68%
2026-02-10	13.13	13.00	-0.20	-1.52%	12.84	13.24	383161	49812.26	3.54%
2026-02-09	12.95	13.20	0.49	3.86%	12.80	13.30	610974	80220.73	5.64%
2026-02-06	12.79	12.71	-0.14	-1.09%	12.70	13.13	542341	69966.39	5.01%
2026-02-05	12.80	12.85	-0.48	-3.60%	12.68	13.03	1021463	131478.31	9.43%
2026-02-04	12.15	13.33	1.21	9.98%	12.14	13.33	1100651	144357.22	10.16%
2026-02-03	11.75	12.12	0.39	3.32%	11.66	12.24	454090	54745.09	4.19%
2026-02-02	11.53	11.73	0.25	2.18%	11.49	12.28	466115	55625.14	4.30%
2026-01-30	11.41	11.48	0.07	0.61%	11.11	11.63	286555	32426.93	2.65%
2026-01-29	11.48	11.41	-0.11	-0.95%	11.34	11.52	174336	19888.04	1.61%
2026-01-28	11.60	11.52	-0.11	-0.95%	11.48	11.71	151598	17560.42	1.40%
2026-01-27	11.72	11.63	-0.30	-2.51%	11.33	11.78	349889	40297.57	3.23%
2026-01-26	12.07	11.93	-0.14	-1.16%	11.83	12.12	179010	21425.73	1.65%
2026-01-23	12.01	12.07	0.11	0.92%	11.96	12.13	226308	27266.35	2.09%
2026-01-22	11.71	11.96	0.26	2.22%	11.71	12.04	265449	31655.58	2.45%
2026-01-21	11.74	11.70	-0.07	-0.59%	11.66	11.82	135512	15888.40	1.25%
2026-01-20	11.89	11.77	-0.12	-1.01%	11.72	11.95	133662	15763.70	1.23%
2026-01-19	11.68	11.89	0.15	1.28%	11.65	11.97	140515	16625.32	1.30%
2026-01-16	11.88	11.74	-0.14	-1.18%	11.66	11.93	160065	18823.31	1.48%
2026-01-15	11.81	11.88	-0.01	-0.08%	11.81	11.98	137745	16353.16	1.27%
2026-01-14	12.03	11.89	-0.15	-1.25%	11.81	12.16	284907	34259.97	2.63%
2026-01-13	12.30	12.04	-0.26	-2.11%	12.00	12.35	302846	36615.46	2.80%
2026-01-12	12.09	12.30	0.26	2.16%	12.09	12.34	372536	45554.75	3.44%
2026-01-09	12.22	12.04	-0.03	-0.25%	11.95	12.25	279467	33798.98	2.58%
2026-01-08	11.61	12.07	0.38	3.25%	11.59	12.15	358447	42845.70	3.31%
2026-01-07	11.89	11.69	-0.20	-1.68%	11.67	11.89	143849	16901.07	1.33%
2026-01-06	11.77	11.89	0.13	1.11%	11.73	11.93	172165	20340.70	1.59%
2026-01-05	11.62	11.76	0.14	1.20%	11.59	11.85	138720	16240.14	1.28%
2025-12-31	11.65	11.62	0.00	0.00%	11.55	11.67	74695	8678.75	0.69%
2025-12-30	11.64	11.62	-0.03	-0.26%	11.59	11.70	81572	9486.40	0.75%
2025-12-29	11.61	11.65	-0.01	-0.09%	11.61	11.72	80877	9443.18	0.75%
2025-12-26	11.63	11.66	0.01	0.09%	11.57	11.70	95198	11089.40	0.88%
2025-12-25	11.67	11.65	0.06	0.52%	11.61	11.69	90082	10500.16	0.83%
2025-12-24	11.46	11.59	0.12	1.05%	11.43	11.60	64505	7445.24	0.60%
2025-12-23	11.58	11.47	-0.10	-0.86%	11.45	11.59	65415	7521.95	0.60%
2025-12-22	11.55	11.57	0.02	0.17%	11.55	11.62	72680	8417.18	0.67%
2025-12-19	11.46	11.55	0.06	0.52%	11.45	11.61	85021	9836.27	0.78%
2025-12-18	11.45	11.49	-0.01	-0.09%	11.40	11.54	68588	7879.94	0.63%
2025-12-17	11.38	11.50	0.09	0.79%	11.25	11.57	119371	13611.07	1.10%
2025-12-16	11.71	11.41	-0.29	-2.48%	11.37	11.73	141786	16276.24	1.31%
2025-12-15	11.69	11.70	-0.03	-0.26%	11.56	11.75	107412	12526.38	0.99%
2025-12-12	11.90	11.73	-0.17	-1.43%	11.70	11.93	180670	21289.87	1.67%
2025-12-11	12.08	11.90	-0.18	-1.49%	11.89	12.10	161622	19333.58	1.49%
2025-12-10	12.05	12.08	-0.08	-0.66%	12.03	12.19	129616	15656.99	1.20%
2025-12-09	12.19	12.16	0.01	0.08%	12.13	12.35	167256	20447.23	1.54%
2025-12-08	12.18	12.15	-0.04	-0.33%	12.13	12.28	144619	17626.77	1.33%
2025-12-05	12.07	12.19	0.14	1.16%	12.05	12.21	120282	14619.09	1.11%
2025-12-04	12.04	12.05	-0.01	-0.08%	12.00	12.13	115267	13901.11	1.06%
2025-12-03	12.15	12.06	-0.11	-0.90%	12.05	12.15	146698	17721.66	1.35%
2025-12-02	12.16	12.17	-0.03	-0.25%	12.13	12.27	143226	17477.45	1.32%
2025-12-01	12.26	12.20	-0.11	-0.89%	12.15	12.35	196015	23955.54	1.81%
2025-11-28	12.35	12.31	-0.02	-0.16%	12.25	12.35	149448	18370.29	1.38%
2025-11-27	12.30	12.33	-0.06	-0.48%	12.24	12.37	167663	20629.21	1.55%
2025-11-26	12.59	12.39	-0.29	-2.29%	12.25	12.60	352992	43624.18	3.26%
2025-11-25	12.72	12.68	-0.23	-1.78%	12.51	12.78	471116	59434.11	4.35%
2025-11-24	12.48	12.91	0.41	3.28%	12.44	12.96	745075	95392.73	6.88%

上证大盘股票行情在线 K线走势图

中船科技(600072)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24