中国船舶

600150
🏛️ 中国 →
34.60
最后更新: 2025-09-30
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 38.54 39.33 38.37 39.30 28,054.4K
09:35 39.30 39.99 39.20 39.99 21,571.4K
09:40 39.99 39.99 39.44 39.48 13,349.1K
09:45 39.48 39.58 39.30 39.55 7,127.9K
09:50 39.58 39.59 39.12 39.24 4,897.9K
09:55 39.24 39.29 39.01 39.09 5,325.8K
10:00 39.09 39.25 39.08 39.15 2,931.1K
10:05 39.15 39.25 39.11 39.14 3,612.3K
10:10 39.13 39.14 38.89 38.94 4,345.0K
10:15 38.95 39.10 38.89 38.90 2,400.7K
10:20 38.89 39.12 38.89 39.10 2,054.4K
10:25 39.10 39.22 39.04 39.15 1,462.8K
10:30 39.15 39.15 39.04 39.05 926.6K
10:35 39.06 39.15 39.04 39.11 1,172.6K
10:40 39.12 39.16 39.11 39.15 975.0K
10:45 39.15 39.29 39.14 39.23 1,556.1K
10:50 39.23 39.24 39.21 39.24 726.4K
10:55 39.24 39.24 39.12 39.14 925.4K
11:00 39.15 39.15 39.10 39.10 1,030.9K
11:05 39.09 39.10 39.03 39.09 1,375.3K
11:10 39.08 39.09 39.04 39.06 1,010.1K
11:15 39.06 39.10 39.04 39.05 940.6K
11:20 39.04 39.04 39.00 39.00 1,003.5K
11:25 39.01 39.08 39.00 39.08 771.2K
13:00 39.08 39.10 39.00 39.04 1,930.8K
13:05 39.03 39.22 39.00 39.17 1,781.4K
13:10 39.18 39.23 39.14 39.23 1,564.5K
13:15 39.20 39.24 39.19 39.24 1,694.2K
13:20 39.23 39.24 39.18 39.23 1,845.8K
13:25 39.24 39.24 39.04 39.07 1,749.9K
13:30 39.07 39.10 39.07 39.10 1,337.7K
13:35 39.10 39.15 39.07 39.08 1,478.7K
13:40 39.08 39.08 39.00 39.01 1,356.8K
13:45 39.02 39.02 38.88 38.92 2,817.4K
13:50 38.93 38.98 38.88 38.88 1,495.3K
13:55 38.88 38.93 38.85 38.92 1,646.3K
14:00 38.93 39.03 38.93 38.99 1,461.9K
14:05 38.99 39.01 38.97 39.01 1,001.4K
14:10 39.00 39.01 38.96 38.98 833.7K
14:15 38.99 38.99 38.96 38.97 875.9K
14:20 38.98 38.98 38.92 38.95 1,176.1K
14:25 38.95 38.98 38.95 38.98 1,242.2K
14:30 38.98 38.98 38.95 38.96 1,536.8K
14:35 38.95 38.95 38.86 38.87 2,559.4K
14:40 38.86 38.88 38.81 38.84 2,760.6K
14:45 38.84 38.89 38.83 38.88 2,457.2K
14:50 38.87 38.98 38.85 38.97 3,703.2K
14:55 38.97 38.99 38.96 38.99 3,171.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据