中国船舶

600150
🏛️ 中国 →
34.57
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 34.77 35.02 34.70 34.99 4,160.4K
09:35 34.99 35.00 34.89 34.98 1,767.6K
09:40 34.97 35.12 34.97 35.08 2,875.9K
09:45 35.07 35.07 35.02 35.02 1,523.6K
09:50 35.02 35.02 34.90 34.90 1,210.0K
09:55 34.91 34.96 34.89 34.95 1,241.3K
10:00 34.95 35.01 34.91 35.00 1,306.0K
10:05 35.00 35.00 34.96 34.99 656.3K
10:10 34.99 35.05 34.97 35.00 868.9K
10:15 35.01 35.02 34.97 34.99 783.0K
10:20 35.00 35.04 34.99 35.00 879.9K
10:25 35.03 35.25 35.03 35.19 4,268.9K
10:30 35.20 35.35 35.20 35.30 4,947.7K
10:35 35.29 35.30 35.22 35.27 1,927.6K
10:40 35.27 35.30 35.20 35.30 1,733.7K
10:45 35.29 35.40 35.28 35.31 2,779.3K
10:50 35.31 35.34 35.25 35.26 1,302.0K
10:55 35.26 35.30 35.26 35.27 628.6K
11:00 35.26 35.30 35.26 35.29 713.7K
11:05 35.30 35.30 35.23 35.24 764.0K
11:10 35.25 35.27 35.21 35.22 569.0K
11:15 35.22 35.22 35.16 35.16 901.5K
11:20 35.17 35.28 35.17 35.22 680.3K
11:25 35.21 35.26 35.19 35.23 458.0K
13:00 35.22 35.23 35.11 35.14 1,069.9K
13:05 35.15 35.15 35.09 35.11 842.2K
13:10 35.09 35.16 35.09 35.13 541.1K
13:15 35.14 35.15 35.12 35.12 656.1K
13:20 35.13 35.15 35.11 35.15 391.5K
13:25 35.14 35.15 35.10 35.11 751.3K
13:30 35.11 35.12 35.05 35.06 693.5K
13:35 35.07 35.14 35.06 35.11 604.7K
13:40 35.10 35.11 35.07 35.11 532.9K
13:45 35.10 35.12 35.08 35.12 391.1K
13:50 35.11 35.13 35.03 35.08 842.6K
13:55 35.07 35.08 35.01 35.02 655.9K
14:00 35.02 35.03 35.00 35.02 528.1K
14:05 35.02 35.04 35.00 35.01 691.9K
14:10 35.01 35.01 34.95 34.96 1,152.2K
14:15 34.96 35.00 34.96 34.98 612.0K
14:20 34.97 35.00 34.96 34.96 603.4K
14:25 34.96 34.98 34.91 34.95 1,155.0K
14:30 34.94 34.99 34.89 34.90 1,323.5K
14:35 34.90 34.92 34.88 34.90 1,220.8K
14:40 34.89 34.92 34.89 34.92 1,008.9K
14:45 34.91 34.94 34.86 34.87 1,514.5K
14:50 34.87 34.90 34.87 34.88 1,362.2K
14:55 34.89 34.89 34.88 34.89 906.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 34.75 35.17 34.33 34.57 84.1M
2025-09-26 34.80 35.40 34.69 34.90 59.8M
2025-09-25 34.97 35.08 34.72 34.89 59.8M
2025-09-24 34.80 35.34 34.78 35.19 55.4M
2025-09-23 35.80 35.80 34.82 35.07 74.5M
2025-09-22 35.21 35.80 34.53 35.77 99.5M
2025-09-19 35.15 35.48 35.07 35.21 67.6M
2025-09-18 35.90 36.45 35.00 35.25 162.2M
2025-09-17 37.00 37.00 36.02 36.07 135.7M
2025-09-16 38.07 38.07 36.88 37.04 145.0M
2025-09-15 38.01 38.80 37.55 38.51 83.8M
2025-09-12 38.12 38.67 37.89 38.02 63.6M
2025-09-11 37.85 37.97 37.28 37.93 67.4M
2025-09-10 37.71 38.29 37.28 37.98 65.9M
2025-09-09 38.16 38.48 37.73 37.84 66.2M
2025-09-08 39.17 39.19 38.19 38.38 102.4M
2025-09-05 38.56 39.56 38.20 39.46 155.1M
2025-09-04 37.30 38.85 37.05 38.53 150.1M
2025-09-03 38.84 38.93 37.02 37.52 117.2M
2025-09-02 38.92 38.94 37.88 38.45 103.1M
2025-09-01 37.78 39.15 37.25 38.92 164.3M
2025-08-29 36.84 37.55 36.78 37.38 115.9M
2025-08-28 36.49 36.83 35.88 36.82 89.9M
2025-08-27 36.90 37.38 36.52 36.54 98.3M
2025-08-26 37.53 37.53 36.90 36.90 102.8M
2025-08-25 36.96 38.02 36.95 37.43 133.3M
2025-08-22 36.72 37.03 36.25 36.93 109.5M
2025-08-21 37.10 37.30 36.60 36.72 95.4M
2025-08-20 37.89 37.90 35.50 37.10 153.0M
2025-08-19 40.98 40.98 38.38 38.38 247.4M
2025-08-12 37.88 39.23 37.20 38.50 158.4M
2025-08-11 39.15 39.25 37.80 37.88 148.3M
2025-08-08 38.50 39.99 38.30 38.99 153.0M
2025-08-07 40.00 40.10 38.12 38.60 242.0M
2025-08-06 35.47 38.51 35.13 38.51 224.1M
2025-08-05 35.20 35.30 34.28 35.01 96.3M
2025-08-04 33.75 34.12 33.58 34.04 38.6M
2025-08-01 34.20 34.37 33.79 33.88 41.3M
2025-07-31 34.61 34.82 34.14 34.33 54.7M
2025-07-30 35.02 35.33 34.60 34.82 50.0M
2025-07-29 34.76 35.25 34.61 35.02 38.0M
2025-07-28 35.17 35.23 34.66 34.90 48.6M
2025-07-25 34.89 35.50 34.59 35.13 60.0M
2025-07-24 34.59 34.96 34.43 34.89 46.0M
2025-07-23 34.70 34.98 34.48 34.60 50.5M
2025-07-22 34.80 34.92 34.41 34.70 54.4M
2025-07-21 35.02 35.27 34.31 34.79 83.4M
2025-07-18 33.88 34.19 33.78 34.08 40.9M
2025-07-17 33.79 33.97 33.55 33.87 43.5M
2025-07-16 33.98 34.09 33.70 33.77 33.0M
2025-07-15 33.75 34.23 33.69 33.95 50.7M
2025-07-14 34.50 34.59 33.71 33.73 82.4M
2025-07-11 32.84 35.33 32.82 34.77 178.2M
2025-07-10 32.49 32.61 32.34 32.38 35.3M
2025-07-09 32.90 33.05 32.40 32.52 42.2M
2025-07-08 33.19 33.20 32.71 32.97 43.8M
2025-07-07 33.60 33.70 32.91 33.20 61.7M
2025-07-04 33.30 33.32 32.70 32.81 44.6M
2025-07-03 33.03 33.50 32.68 33.26 54.5M
2025-07-02 33.66 33.80 32.96 33.03 74.5M
2025-07-01 32.59 33.47 32.32 33.33 80.4M
2025-06-30 32.10 32.66 32.10 32.54 60.7M
2025-06-27 31.61 32.05 31.52 31.82 40.5M
2025-06-26 31.41 32.38 31.36 31.69 70.2M
2025-06-25 30.96 31.52 30.89 31.51 48.6M
2025-06-24 30.82 31.04 30.76 30.96 30.9M
2025-06-23 30.70 31.09 30.50 31.04 29.2M
2025-06-20 30.72 31.11 30.60 30.84 24.5M
2025-06-19 31.18 31.18 30.42 30.77 36.4M
2025-06-18 31.10 31.40 31.03 31.19 36.7M
2025-06-17 30.98 31.10 30.81 31.10 22.0M
2025-06-16 30.76 31.12 30.51 30.98 26.8M
2025-06-13 30.56 30.90 30.54 30.77 31.2M
2025-06-12 30.56 30.56 30.31 30.49 17.6M
2025-06-11 30.43 30.76 30.28 30.61 25.8M
2025-06-10 30.97 30.97 30.18 30.27 35.5M
2025-06-09 30.77 31.05 30.77 30.92 26.6M
2025-06-06 30.80 30.90 30.62 30.76 19.8M
2025-06-05 30.85 30.91 30.60 30.75 25.0M
2025-06-04 30.79 31.00 30.67 30.93 20.4M
2025-06-03 30.66 30.96 30.61 30.79 22.8M
2025-05-30 30.65 30.99 30.47 30.67 26.1M
2025-05-29 30.61 30.86 30.51 30.75 19.4M
2025-05-28 30.86 30.91 30.52 30.61 19.3M
2025-05-27 31.09 31.12 30.71 30.87 17.9M
2025-05-26 31.06 31.19 30.88 31.06 21.1M
2025-05-23 31.22 31.46 31.02 31.06 24.9M
2025-05-22 31.80 31.80 31.25 31.28 27.9M
2025-05-21 31.50 31.99 31.35 31.80 41.4M
2025-05-20 31.40 31.65 31.19 31.47 30.3M
2025-05-19 31.48 31.58 31.26 31.43 26.6M
2025-05-16 31.30 31.70 31.14 31.37 31.9M
2025-05-15 31.67 31.90 31.31 31.38 43.6M
2025-05-14 31.59 31.80 31.42 31.68 48.3M
2025-05-13 32.73 32.73 31.55 31.59 108.2M
2025-05-12 30.28 33.20 30.02 33.06 172.8M
2025-05-09 30.74 30.82 30.14 30.18 57.5M
2025-05-08 29.91 30.18 29.80 30.14 37.4M
2025-05-07 29.85 30.26 29.56 30.07 60.5M
2025-05-06 29.37 29.68 29.36 29.59 28.4M
2025-04-30 29.55 29.61 29.24 29.28 29.3M
2025-04-29 29.00 29.52 28.86 29.52 35.1M
2025-04-28 29.21 29.35 28.96 28.97 19.4M
2025-04-25 28.85 29.38 28.78 29.22 31.7M
2025-04-24 29.10 29.10 28.78 28.80 19.0M
2025-04-23 29.16 29.27 28.95 29.10 22.8M
2025-04-22 29.01 29.28 29.00 29.10 23.5M
2025-04-21 28.80 29.10 28.63 29.02 22.1M
2025-04-18 29.18 29.24 28.80 28.97 26.2M
2025-04-17 28.70 29.80 28.61 29.36 50.8M
2025-04-16 28.92 29.09 28.50 28.79 31.9M
2025-04-15 29.09 29.14 28.72 28.92 27.4M
2025-04-14 29.31 29.38 29.14 29.14 30.7M
2025-04-11 29.20 29.30 28.90 29.24 38.9M
2025-04-10 29.80 29.90 29.11 29.25 62.7M
2025-04-09 28.28 29.55 28.10 29.47 83.0M
2025-04-08 27.34 28.68 26.93 28.64 87.4M
2025-04-07 29.00 29.00 27.32 27.32 74.3M
2025-04-03 30.42 30.64 30.33 30.35 25.2M
2025-04-02 30.63 30.76 30.41 30.72 20.7M
2025-04-01 30.65 30.93 30.58 30.63 25.1M
2025-03-31 30.61 30.93 30.42 30.50 26.6M
2025-03-28 31.13 31.25 30.72 30.78 38.6M
2025-03-27 31.51 31.57 31.03 31.29 38.0M
2025-03-26 31.50 31.79 31.50 31.61 30.1M
2025-03-25 31.91 32.27 31.54 31.67 45.0M
2025-03-24 32.64 32.64 31.70 32.10 72.9M
2025-03-21 31.46 32.77 31.41 32.43 125.5M
2025-03-20 31.40 31.85 31.28 31.58 47.0M
2025-03-19 31.51 31.59 31.32 31.36 30.2M
2025-03-18 31.83 31.96 31.50 31.63 49.4M
2025-03-17 32.00 32.77 31.88 31.93 83.4M
2025-03-14 31.60 31.95 31.26 31.78 72.7M
2025-03-13 30.90 31.90 30.57 31.50 58.1M
2025-03-12 31.31 31.35 30.88 30.91 40.7M
2025-03-11 30.95 31.36 30.80 31.30 37.6M
2025-03-10 31.07 31.50 31.00 31.22 47.5M
2025-03-07 30.40 31.60 30.26 31.07 76.8M
2025-03-06 30.40 30.67 30.10 30.56 49.0M
2025-03-05 30.79 30.90 30.30 30.40 50.2M
2025-03-04 30.68 31.20 30.47 30.94 55.8M
2025-03-03 30.82 30.97 30.38 30.46 49.5M
2025-02-28 31.20 31.71 30.81 30.86 60.4M
2025-02-27 31.04 31.33 30.94 31.21 44.6M
2025-02-26 31.07 31.15 30.80 31.02 47.4M
2025-02-25 31.38 31.45 31.05 31.10 39.2M
2025-02-24 31.49 32.19 31.14 31.58 49.7M
2025-02-21 31.55 31.97 31.36 31.77 52.1M
2025-02-20 32.59 32.59 31.42 31.58 78.6M
2025-02-19 32.35 33.26 32.10 32.52 50.1M
2025-02-18 33.30 33.31 32.03 32.20 55.5M
2025-02-17 33.47 33.84 33.10 33.23 43.1M
2025-02-14 33.28 33.84 33.21 33.46 33.0M
2025-02-13 33.24 33.79 33.19 33.27 36.1M
2025-02-12 33.05 33.55 33.03 33.31 25.7M
2025-02-11 33.53 33.53 33.06 33.20 29.7M
2025-02-10 33.67 33.77 33.50 33.59 30.6M
2025-02-07 33.85 34.07 33.51 33.74 38.9M
2025-02-06 33.51 33.93 33.22 33.85 28.2M
2025-02-05 33.73 33.75 33.11 33.54 28.6M
2025-01-27 33.89 34.46 33.54 33.58 33.1M
2025-01-24 33.00 34.08 32.91 33.78 57.4M
2025-01-23 33.05 33.51 32.96 33.07 34.5M
2025-01-22 32.97 33.00 32.36 32.86 30.0M
2025-01-21 33.25 33.25 32.62 32.84 23.9M
2025-01-20 32.70 33.44 32.70 33.00 39.8M
2025-01-17 32.52 33.14 32.51 32.68 29.5M
2025-01-16 32.20 32.99 31.95 32.82 55.9M
2025-01-15 32.99 32.99 32.02 32.12 42.8M
2025-01-14 32.10 33.12 31.91 33.05 43.3M
2025-01-13 31.92 32.36 31.80 32.16 32.0M
2025-01-10 33.17 33.39 32.50 32.50 37.2M
2025-01-09 34.01 34.01 33.41 33.43 33.1M
2025-01-08 34.00 34.29 33.35 34.02 48.9M
2025-01-07 33.11 33.44 32.81 33.40 29.6M
2025-01-06 33.58 34.05 32.77 33.08 43.3M
2025-01-03 34.48 34.57 33.58 33.73 45.0M
2025-01-02 35.89 36.06 34.28 34.57 61.0M