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 40.75 40.96 38.70 40.91 50,396.5K
09:35 40.89 40.89 39.69 39.69 22,087.6K
09:40 39.68 40.05 39.53 39.92 13,149.3K
09:45 39.90 39.93 39.47 39.50 11,330.9K
09:50 39.50 39.80 39.50 39.63 6,568.0K
09:55 39.62 39.65 39.42 39.42 6,035.1K
10:00 39.41 39.42 39.00 39.37 8,766.4K
10:05 39.37 39.38 39.03 39.24 5,317.4K
10:10 39.25 39.36 39.17 39.18 4,470.8K
10:15 39.18 39.22 39.18 39.20 3,217.3K
10:20 39.20 39.20 39.17 39.19 2,856.5K
10:25 39.18 39.21 39.18 39.21 2,861.2K
10:30 39.20 39.31 39.18 39.31 2,660.2K
10:35 39.32 39.97 39.32 39.97 5,207.3K
10:40 39.96 39.98 39.49 39.66 4,183.8K
10:45 39.65 39.67 39.53 39.55 2,223.2K
10:50 39.56 39.56 39.31 39.31 2,046.1K
10:55 39.31 39.44 39.26 39.44 1,786.1K
11:00 39.45 39.46 39.33 39.38 1,481.4K
11:05 39.39 39.40 39.37 39.39 1,428.0K
11:10 39.40 39.42 39.35 39.37 2,006.3K
11:15 39.37 39.39 39.27 39.27 1,507.5K
11:20 39.26 39.27 39.19 39.21 2,465.9K
11:25 39.21 39.21 39.10 39.14 3,403.2K
13:00 39.15 39.16 39.01 39.02 3,941.7K
13:05 39.02 39.14 39.01 39.14 2,468.9K
13:10 39.14 39.20 39.03 39.05 2,206.7K
13:15 39.03 39.04 39.00 39.00 3,427.3K
13:20 39.00 39.01 38.80 38.87 5,689.6K
13:25 38.88 38.95 38.77 38.77 3,218.9K
13:30 38.76 38.77 38.66 38.70 4,896.6K
13:35 38.72 38.74 38.67 38.69 2,996.2K
13:40 38.69 38.70 38.68 38.70 2,558.3K
13:45 38.70 38.70 38.68 38.69 2,458.3K
13:50 38.70 38.70 38.66 38.66 3,085.1K
13:55 38.66 38.66 38.50 38.50 3,771.1K
14:00 38.50 38.89 38.50 38.89 2,265.3K
14:05 38.90 39.24 38.73 38.73 3,396.7K
14:10 38.73 38.85 38.70 38.70 2,398.2K
14:15 38.70 38.71 38.67 38.67 2,040.4K
14:20 38.67 38.67 38.52 38.53 2,596.7K
14:25 38.52 38.55 38.51 38.54 3,032.1K
14:30 38.55 38.83 38.55 38.73 1,756.1K
14:35 38.73 38.73 38.57 38.57 2,038.7K
14:40 38.57 38.57 38.53 38.53 3,033.9K
14:45 38.54 38.54 38.50 38.50 4,721.5K
14:50 38.50 38.52 38.49 38.50 6,888.2K
14:55 38.50 38.50 38.40 38.40 3,119.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据