中船特气(688146)股票行情
中船特气(688146)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 |
|---|
| 2025-12-12 | 39.20 | 39.79 | 0.45 | 1.14% | 38.88 | 40.15 | 49757 | 19640.88 | 3.43% | 0.00 |
| 2025-12-11 | 40.29 | 39.34 | -0.49 | -1.23% | 39.26 | 40.60 | 40758 | 16245.59 | 2.81% | 0.00 |
| 2025-12-10 | 39.91 | 39.83 | -0.08 | -0.20% | 39.26 | 39.93 | 32830 | 12989.20 | 2.26% | 0.00 |
| 2025-12-09 | 40.05 | 39.91 | -0.31 | -0.77% | 39.50 | 40.49 | 31658 | 12666.82 | 2.18% | 0.00 |
| 2025-12-08 | 39.85 | 40.22 | 0.42 | 1.06% | 39.85 | 40.63 | 40480 | 16329.75 | 2.79% | 0.00 |
| 2025-12-05 | 39.39 | 39.80 | 0.66 | 1.69% | 38.72 | 39.98 | 30037 | 11874.98 | 2.07% | 0.00 |
| 2025-12-04 | 39.23 | 39.14 | -0.40 | -1.01% | 38.70 | 39.64 | 29041 | 11347.39 | 2.00% | 0.00 |
| 2025-12-03 | 39.90 | 39.54 | -0.45 | -1.13% | 39.22 | 39.98 | 28938 | 11422.32 | 2.00% | 0.00 |
| 2025-12-02 | 40.35 | 39.99 | -0.73 | -1.79% | 39.70 | 40.69 | 35939 | 14400.04 | 2.48% | 0.00 |
| 2025-12-01 | 40.00 | 40.72 | 0.46 | 1.14% | 39.91 | 41.06 | 55533 | 22450.25 | 3.83% | 0.00 |
| 2025-11-28 | 39.50 | 40.26 | 0.75 | 1.90% | 39.10 | 40.34 | 37778 | 15106.17 | 2.61% | 0.00 |
| 2025-11-27 | 39.52 | 39.51 | -0.01 | -0.03% | 39.47 | 40.46 | 37676 | 15054.44 | 2.60% | 0.00 |
| 2025-11-26 | 39.93 | 39.52 | -0.55 | -1.37% | 39.27 | 40.23 | 43150 | 17138.69 | 2.98% | 0.00 |
| 2025-11-25 | 40.79 | 40.07 | -0.73 | -1.79% | 39.89 | 41.11 | 66487 | 26931.48 | 4.59% | 0.00 |
| 2025-11-24 | 40.50 | 40.80 | 0.50 | 1.24% | 40.02 | 41.40 | 53121 | 21647.90 | 3.66% | 0.00 |
| 2025-11-21 | 40.50 | 40.30 | -1.45 | -3.47% | 40.00 | 42.70 | 75691 | 31238.54 | 5.22% | 15.53 |
| 2025-11-20 | 44.77 | 41.75 | -2.38 | -5.39% | 41.56 | 44.79 | 81801 | 34992.55 | 5.64% | 7.00 |
| 2025-11-19 | 43.00 | 44.13 | 0.64 | 1.47% | 43.00 | 45.10 | 88147 | 38811.78 | 6.08% | 0.00 |
| 2025-11-18 | 43.26 | 43.49 | 0.25 | 0.58% | 42.24 | 45.20 | 90324 | 39486.84 | 6.23% | 0.00 |
| 2025-11-17 | 43.10 | 43.24 | 1.22 | 2.90% | 43.10 | 45.80 | 94991 | 42387.52 | 6.55% | 10.00 |
| 2025-11-14 | 43.97 | 42.02 | -2.33 | -5.25% | 42.01 | 43.97 | 75521 | 32285.63 | 5.21% | 0.00 |
| 2025-11-13 | 43.20 | 44.35 | 0.87 | 2.00% | 42.99 | 45.99 | 83413 | 37443.53 | 5.75% | 0.00 |
| 2025-11-12 | 44.30 | 43.48 | -1.12 | -2.51% | 42.44 | 44.60 | 78882 | 34027.38 | 5.44% | 0.00 |
| 2025-11-11 | 45.90 | 44.60 | -0.85 | -1.87% | 44.30 | 46.19 | 82728 | 37286.15 | 5.71% | 0.00 |
| 2025-11-10 | 46.41 | 45.45 | -0.54 | -1.17% | 45.05 | 47.28 | 110828 | 51138.82 | 7.64% | 0.00 |
| 2025-11-07 | 44.10 | 45.99 | 1.24 | 2.77% | 43.81 | 47.47 | 119231 | 54938.62 | 8.22% | 0.00 |
| 2025-11-06 | 45.50 | 44.75 | -0.76 | -1.67% | 44.38 | 46.29 | 89335 | 40389.48 | 6.16% | 0.00 |
| 2025-11-05 | 43.98 | 45.51 | -0.39 | -0.85% | 43.58 | 46.90 | 102200 | 46073.87 | 7.05% | 0.00 |
| 2025-11-04 | 46.39 | 45.90 | -0.98 | -2.09% | 45.08 | 47.35 | 95030 | 43681.79 | 6.56% | 0.00 |
| 2025-11-03 | 45.13 | 46.88 | 1.00 | 2.18% | 43.21 | 48.50 | 165689 | 74780.80 | 11.43% | 0.00 |
| 2025-10-31 | 48.35 | 45.88 | -2.93 | -6.00% | 45.88 | 49.70 | 167178 | 78868.73 | 11.53% | 0.00 |
| 2025-10-30 | 47.00 | 48.81 | 1.61 | 3.41% | 47.00 | 52.00 | 246312 | 122095.80 | 16.99% | 0.00 |
| 2025-10-29 | 48.00 | 47.20 | 2.20 | 4.89% | 47.02 | 52.40 | 266625 | 130930.35 | 18.39% | 10.00 |
| 2025-10-28 | 38.70 | 45.00 | 6.11 | 15.71% | 38.21 | 45.38 | 114919 | 47009.71 | 7.93% | 81.88 |
| 2025-10-27 | 40.50 | 38.89 | -1.59 | -3.93% | 37.69 | 41.49 | 108309 | 42350.14 | 7.47% | 0.00 |
| 2025-10-24 | 39.76 | 40.48 | 0.97 | 2.46% | 39.76 | 40.64 | 38807 | 15604.57 | 2.68% | 0.00 |
| 2025-10-23 | 39.50 | 39.51 | 0.01 | 0.03% | 38.68 | 39.77 | 26109 | 10201.41 | 1.80% | 0.00 |
| 2025-10-22 | 39.55 | 39.50 | -0.53 | -1.32% | 39.12 | 39.99 | 25136 | 9926.84 | 1.73% | 0.00 |
| 2025-10-21 | 39.37 | 40.03 | 0.80 | 2.04% | 39.37 | 40.19 | 33048 | 13186.90 | 2.28% | 0.00 |
| 2025-10-20 | 39.92 | 39.23 | -0.19 | -0.48% | 38.71 | 40.48 | 27600 | 10883.87 | 1.90% | 0.00 |
| 2025-10-17 | 40.92 | 39.42 | -1.50 | -3.67% | 39.30 | 41.25 | 36710 | 14641.41 | 2.53% | 0.00 |
| 2025-10-16 | 42.74 | 40.92 | -1.34 | -3.17% | 40.92 | 42.74 | 26871 | 11130.41 | 1.85% | 0.00 |
| 2025-10-15 | 41.65 | 42.26 | 0.62 | 1.49% | 40.66 | 42.56 | 44847 | 18625.23 | 3.09% | 0.00 |
| 2025-10-14 | 43.75 | 41.64 | -2.16 | -4.93% | 41.63 | 44.06 | 58416 | 24994.90 | 4.03% | 0.00 |
| 2025-10-13 | 39.40 | 43.80 | 0.87 | 2.03% | 39.40 | 44.20 | 71596 | 30930.63 | 4.94% | 0.00 |
| 2025-10-10 | 44.00 | 42.93 | -1.42 | -3.20% | 42.46 | 44.69 | 61597 | 26599.21 | 4.25% | 0.00 |
| 2025-10-09 | 44.12 | 44.35 | 0.39 | 0.89% | 44.10 | 45.67 | 55826 | 25044.09 | 3.85% | 0.00 |
| 2025-09-30 | 43.77 | 43.96 | 0.17 | 0.39% | 43.50 | 44.58 | 44960 | 19842.86 | 3.10% | 0.00 |
| 2025-09-29 | 44.35 | 43.79 | -0.21 | -0.48% | 43.50 | 44.90 | 53672 | 23643.19 | 3.70% | 0.00 |
| 2025-09-26 | 44.90 | 44.00 | -1.10 | -2.44% | 43.90 | 46.68 | 69459 | 31267.78 | 4.79% | 0.00 |
| 2025-09-25 | 45.20 | 45.10 | -0.83 | -1.81% | 45.01 | 46.40 | 64202 | 29188.41 | 4.43% | 0.00 |
| 2025-09-24 | 42.89 | 45.93 | 2.47 | 5.68% | 42.70 | 46.80 | 133179 | 59964.10 | 9.19% | 0.00 |
| 2025-09-23 | 42.55 | 43.46 | 1.19 | 2.82% | 40.52 | 43.88 | 68586 | 28732.39 | 4.73% | 0.00 |
| 2025-09-22 | 43.22 | 42.27 | -0.79 | -1.83% | 41.90 | 43.80 | 68310 | 29040.49 | 4.71% | 0.00 |
| 2025-09-19 | 41.96 | 43.06 | 0.97 | 2.30% | 41.80 | 44.98 | 102823 | 44735.58 | 7.09% | 0.00 |
| 2025-09-18 | 41.79 | 42.09 | -0.12 | -0.28% | 41.50 | 43.50 | 87793 | 37311.90 | 6.06% | 0.00 |
| 2025-09-17 | 41.17 | 42.21 | 0.91 | 2.20% | 41.00 | 42.40 | 70239 | 29390.01 | 4.85% | 7.00 |
| 2025-09-16 | 40.66 | 41.30 | 0.95 | 2.35% | 40.01 | 41.64 | 55159 | 22637.76 | 3.80% | 0.00 |
| 2025-09-15 | 40.51 | 40.35 | 0.02 | 0.05% | 39.89 | 40.98 | 44453 | 17966.74 | 3.07% | 0.00 |
| 2025-09-12 | 40.29 | 40.33 | 0.08 | 0.20% | 40.00 | 41.33 | 54907 | 22325.54 | 3.79% | 0.00 |
| 2025-09-11 | 39.03 | 40.25 | 0.94 | 2.39% | 39.03 | 40.55 | 45414 | 18105.38 | 3.13% | 0.00 |
| 2025-09-10 | 39.17 | 39.31 | 0.40 | 1.03% | 38.83 | 39.71 | 40607 | 15961.94 | 2.80% | 0.00 |
| 2025-09-09 | 40.33 | 38.91 | -1.62 | -4.00% | 38.81 | 40.49 | 45685 | 17993.53 | 3.15% | 0.00 |
| 2025-09-08 | 39.99 | 40.53 | 0.79 | 1.99% | 38.98 | 40.73 | 57922 | 22965.47 | 4.00% | 2.69 |
| 2025-09-05 | 39.09 | 39.74 | 0.85 | 2.19% | 38.88 | 39.93 | 43813 | 17327.42 | 3.02% | 0.00 |
| 2025-09-04 | 40.79 | 38.89 | -1.92 | -4.70% | 38.35 | 41.28 | 79549 | 31637.48 | 5.49% | 0.00 |
| 2025-09-03 | 40.81 | 40.81 | 0.26 | 0.64% | 39.96 | 41.91 | 86842 | 35533.25 | 5.99% | 0.00 |
| 2025-09-02 | 42.78 | 40.55 | -2.75 | -6.35% | 40.11 | 43.29 | 132015 | 54168.52 | 9.11% | 0.00 |
| 2025-09-01 | 42.80 | 43.30 | 0.49 | 1.14% | 42.35 | 44.00 | 85526 | 36881.10 | 5.90% | 0.00 |
| 2025-08-29 | 43.18 | 42.81 | -0.37 | -0.86% | 41.59 | 43.20 | 105165 | 44498.35 | 7.25% | 0.00 |
| 2025-08-28 | 42.29 | 43.18 | 1.18 | 2.81% | 41.95 | 43.50 | 118865 | 50775.51 | 8.20% | 0.00 |
| 2025-08-27 | 42.32 | 42.00 | -0.36 | -0.85% | 41.93 | 44.56 | 134995 | 58622.75 | 9.31% | 0.00 |
| 2025-08-26 | 42.10 | 42.36 | 0.42 | 1.00% | 40.92 | 43.19 | 106176 | 44530.27 | 7.32% | 0.00 |
| 2025-08-25 | 42.00 | 41.94 | 0.49 | 1.18% | 41.72 | 44.10 | 196713 | 84276.69 | 13.57% | 9.02 |
| 2025-08-22 | 39.55 | 41.45 | 1.80 | 4.54% | 39.55 | 42.58 | 151156 | 62291.14 | 10.43% | 0.00 |
| 2025-08-21 | 40.28 | 39.65 | -0.63 | -1.56% | 39.46 | 40.58 | 87897 | 35064.13 | 6.06% | 0.00 |
| 2025-08-20 | 39.10 | 40.28 | 0.70 | 1.77% | 38.49 | 40.48 | 132672 | 52198.04 | 9.15% | 4.00 |
| 2025-08-19 | 40.08 | 39.58 | -0.86 | -2.13% | 39.58 | 41.51 | 142839 | 57602.04 | 9.85% | 0.00 |
| 2025-08-18 | 41.56 | 40.44 | -1.50 | -3.58% | 39.26 | 41.80 | 229650 | 92527.66 | 15.84% | 0.00 |
| 2025-08-15 | 40.02 | 41.94 | 1.31 | 3.22% | 39.51 | 42.50 | 253717 | 105481.33 | 17.50% | 0.00 |
上证大盘股票行情在线 K线走势图
中船特气(688146)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
