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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 24.56 24.91 24.28 24.79 45.3M
2021-12-30 24.27 24.62 24.00 24.55 54.7M
2021-12-29 24.20 25.10 23.98 24.25 84.1M
2021-12-28 23.00 23.83 22.92 23.71 57.3M
2021-12-27 22.28 23.14 22.16 23.04 44.2M
2021-12-24 23.41 23.42 22.41 22.43 61.7M
2021-12-23 23.30 23.60 23.03 23.41 45.7M
2021-12-22 23.68 23.80 23.28 23.30 37.0M
2021-12-21 23.48 23.76 22.90 23.75 59.4M
2021-12-20 24.60 24.71 23.48 23.49 77.3M
2021-12-17 25.30 25.59 24.66 24.87 54.7M
2021-12-16 25.32 25.55 24.80 25.05 60.3M
2021-12-15 25.21 26.15 25.14 25.22 82.2M
2021-12-14 24.98 25.62 24.70 25.43 97.1M
2021-12-13 24.72 25.10 24.46 24.62 54.7M
2021-12-10 24.86 25.10 24.30 24.65 58.7M
2021-12-09 24.95 25.50 24.84 25.09 86.0M
2021-12-08 23.88 25.40 23.66 25.12 118.0M
2021-12-07 24.41 24.68 23.45 23.74 67.9M
2021-12-06 24.54 25.09 24.17 24.40 76.0M
2021-12-03 24.32 25.34 24.09 24.53 93.7M
2021-12-02 23.66 24.76 23.52 24.31 84.2M
2021-12-01 24.15 24.25 23.45 23.65 53.7M
2021-11-30 22.79 24.54 22.66 23.96 120.8M
2021-11-29 22.35 23.00 22.10 22.79 62.9M
2021-11-26 23.06 23.48 22.85 22.95 41.5M
2021-11-25 23.61 24.09 23.20 23.22 58.8M
2021-11-24 23.90 24.18 23.51 23.73 70.0M
2021-11-23 22.74 24.35 22.65 23.96 118.5M
2021-11-22 22.76 23.34 22.50 22.89 55.6M
2021-11-19 22.56 23.30 22.45 22.88 57.2M
2021-11-18 22.35 23.22 22.25 22.71 63.7M
2021-11-17 22.14 22.65 21.76 22.45 59.4M
2021-11-16 22.65 23.04 22.12 22.29 73.5M
2021-11-15 21.70 23.68 21.70 22.80 109.5M
2021-11-12 21.15 22.08 21.06 21.84 78.2M
2021-11-11 21.12 21.53 21.06 21.19 61.7M
2021-11-10 20.95 21.53 20.86 21.29 77.2M
2021-11-09 20.80 21.26 20.18 21.12 89.7M
2021-11-08 21.50 21.80 20.52 20.94 112.4M
2021-11-05 23.36 23.36 21.87 21.88 97.8M
2021-11-04 23.10 23.89 22.68 23.35 95.0M
2021-11-03 24.20 24.20 22.91 23.22 138.7M
2021-11-02 22.69 24.85 22.52 24.85 167.3M
2021-11-01 22.55 23.23 22.26 22.59 69.3M
2021-10-29 21.30 22.57 21.10 22.55 84.2M
2021-10-28 21.97 22.60 21.30 21.40 82.1M
2021-10-27 23.20 23.50 22.20 22.31 61.8M
2021-10-26 23.01 23.60 22.33 22.87 85.0M
2021-10-25 22.43 23.32 22.17 23.10 65.6M
2021-10-22 22.31 23.94 22.31 22.72 96.5M
2021-10-21 23.00 23.40 22.28 22.46 66.1M
2021-10-20 22.39 23.37 22.13 23.00 74.0M
2021-10-19 22.39 23.09 21.91 22.71 72.6M
2021-10-18 21.89 22.85 21.87 22.38 89.8M
2021-10-15 22.00 22.49 21.81 21.98 58.8M
2021-10-14 21.85 22.55 21.73 22.00 69.6M
2021-10-13 22.80 22.93 21.40 21.98 94.4M
2021-10-12 23.67 24.44 22.27 22.69 96.0M
2021-10-11 24.60 24.75 23.10 24.08 96.9M
2021-10-08 26.09 26.45 24.14 24.89 79.8M
2021-09-30 24.50 25.33 24.40 25.10 83.0M
2021-09-29 26.00 26.00 24.00 24.07 133.6M
2021-09-28 26.47 27.46 26.30 26.65 95.1M
2021-09-27 29.13 29.48 26.36 26.79 140.9M
2021-09-24 29.49 30.66 28.81 29.05 136.9M
2021-09-23 28.38 30.99 27.51 29.82 178.6M
2021-09-22 25.25 28.61 25.25 28.39 181.3M
2021-09-17 25.47 26.49 25.16 26.01 130.7M
2021-09-16 24.75 25.68 24.51 24.71 119.3M
2021-09-15 25.11 25.43 24.53 24.64 102.6M
2021-09-14 26.02 26.25 24.72 25.11 143.8M
2021-09-13 26.45 27.38 25.78 26.57 137.3M
2021-09-10 28.70 28.70 26.01 26.19 209.9M
2021-09-09 26.00 28.88 25.40 28.88 178.0M
2021-09-08 25.43 27.21 24.95 26.25 148.4M
2021-09-07 24.46 25.64 24.46 25.20 113.6M
2021-09-06 24.95 25.49 24.00 24.72 120.3M
2021-09-03 26.00 27.20 24.35 24.92 182.2M
2021-09-02 27.40 27.40 25.00 27.00 199.5M
2021-09-01 24.35 26.28 24.01 26.28 108.2M
2021-08-31 22.13 23.89 21.48 23.89 155.3M
2021-08-30 22.26 23.24 21.67 21.72 111.6M
2021-08-27 21.60 22.66 21.51 22.25 113.7M
2021-08-26 20.99 22.80 20.51 21.85 170.5M
2021-08-25 19.15 20.99 18.89 20.99 133.1M
2021-08-24 18.59 19.08 18.36 19.08 60.5M
2021-08-23 18.20 19.39 18.13 18.85 89.1M
2021-08-20 17.76 18.77 17.54 18.30 81.8M
2021-08-19 18.01 18.07 17.70 17.86 45.3M
2021-08-18 17.63 18.05 17.27 17.96 70.6M
2021-08-17 17.17 17.98 17.08 17.63 70.0M
2021-08-16 17.74 18.20 17.24 17.25 67.7M
2021-08-13 17.21 18.58 17.12 17.43 83.0M
2021-08-12 17.20 17.32 16.88 16.99 35.1M
2021-08-11 17.26 17.38 17.01 17.14 41.7M
2021-08-10 16.71 17.45 16.62 17.24 61.0M
2021-08-09 16.61 17.38 16.53 16.86 62.0M
2021-08-06 17.05 17.08 16.53 16.68 85.6M
2021-08-05 15.17 16.69 15.08 16.69 85.7M
2021-08-04 15.07 15.24 15.06 15.17 14.5M
2021-08-03 15.21 15.35 15.03 15.14 20.9M
2021-08-02 14.78 15.37 14.66 15.20 26.1M
2021-07-30 15.06 15.06 14.66 14.79 25.4M
2021-07-29 15.13 15.35 15.05 15.11 20.9M
2021-07-28 15.70 15.70 15.05 15.05 25.6M
2021-07-27 15.98 16.25 15.67 15.80 34.2M
2021-07-26 15.65 16.39 15.52 16.06 46.4M
2021-07-23 15.56 15.75 15.19 15.64 30.6M
2021-07-22 15.63 15.67 15.49 15.56 15.8M
2021-07-21 15.70 15.84 15.56 15.62 16.2M
2021-07-20 15.42 15.82 15.39 15.68 14.1M
2021-07-19 15.83 15.88 15.42 15.56 19.6M
2021-07-16 15.51 15.98 15.42 15.77 26.7M
2021-07-15 15.68 15.84 15.43 15.48 21.6M
2021-07-14 16.10 16.10 15.66 15.75 20.9M
2021-07-13 15.97 16.10 15.77 16.10 21.7M
2021-07-12 15.99 16.08 15.87 15.97 20.6M
2021-07-09 15.78 15.96 15.67 15.90 17.5M
2021-07-08 16.18 16.18 15.80 15.84 34.6M
2021-07-07 16.16 16.27 16.05 16.16 19.7M
2021-07-06 16.12 16.33 15.93 16.30 27.9M
2021-07-05 16.49 16.49 16.17 16.25 24.4M
2021-07-02 16.68 17.21 16.18 16.50 50.6M
2021-07-01 16.50 16.51 16.02 16.02 18.1M
2021-06-30 16.30 16.52 16.10 16.51 16.2M
2021-06-29 16.68 16.78 16.20 16.21 23.7M
2021-06-28 16.87 17.01 16.56 16.63 25.7M
2021-06-25 17.05 17.13 16.76 16.93 28.8M
2021-06-24 17.10 17.42 17.04 17.11 24.7M
2021-06-23 17.39 17.55 17.12 17.19 30.9M
2021-06-22 17.00 17.51 17.00 17.44 43.0M
2021-06-21 16.93 17.14 16.70 17.14 29.3M
2021-06-18 16.97 17.21 16.80 16.92 29.2M
2021-06-17 16.90 17.18 16.83 17.03 23.6M
2021-06-16 16.80 17.19 16.69 16.78 25.7M
2021-06-15 16.60 17.09 16.50 16.86 23.8M
2021-06-11 17.27 17.27 16.67 16.70 37.2M
2021-06-10 17.00 17.30 16.85 17.14 38.6M
2021-06-09 17.20 17.36 16.94 16.96 31.7M
2021-06-08 16.70 16.94 16.54 16.92 27.9M
2021-06-07 16.73 16.98 16.60 16.66 21.5M
2021-06-04 16.66 16.90 16.59 16.78 24.9M
2021-06-03 16.54 16.78 16.44 16.65 21.5M
2021-06-02 16.81 17.01 16.39 16.58 35.9M
2021-06-01 17.19 17.19 16.68 16.88 45.7M
2021-05-31 17.64 17.65 17.07 17.18 44.8M
2021-05-28 17.81 17.95 17.43 17.58 42.4M
2021-05-27 17.43 18.07 17.23 18.07 49.7M
2021-05-26 17.65 17.85 17.40 17.45 34.5M
2021-05-25 17.35 17.63 17.10 17.59 41.4M
2021-05-24 17.20 17.66 17.20 17.41 38.7M
2021-05-21 17.17 17.34 16.83 17.17 30.1M
2021-05-20 17.20 17.34 16.90 17.10 25.7M
2021-05-19 17.51 17.62 17.00 17.10 47.5M
2021-05-18 17.96 18.51 17.67 17.67 73.7M
2021-05-17 17.95 18.00 17.22 17.83 42.3M
2021-05-14 17.65 17.92 17.40 17.75 36.2M
2021-05-13 17.50 18.20 17.41 17.70 46.2M
2021-05-12 17.80 18.07 17.36 17.80 45.6M
2021-05-11 17.75 17.90 17.30 17.74 43.2M
2021-05-10 17.90 18.05 17.13 17.86 68.6M
2021-05-07 17.30 18.44 17.09 17.43 106.8M
2021-05-06 16.09 17.16 16.05 17.16 79.5M
2021-04-30 15.55 15.70 15.35 15.60 18.1M
2021-04-29 15.92 16.13 15.66 15.69 16.0M
2021-04-28 15.82 16.09 15.75 15.95 20.6M
2021-04-27 15.79 16.14 15.35 16.11 27.0M
2021-04-26 16.00 16.30 15.70 15.78 32.3M
2021-04-23 16.44 16.45 15.88 16.00 29.5M
2021-04-22 16.94 17.30 16.33 16.48 34.3M
2021-04-21 17.02 17.12 16.72 16.79 24.6M
2021-04-20 16.96 17.51 16.96 17.16 38.6M
2021-04-19 16.91 17.33 16.70 17.14 47.2M
2021-04-16 16.30 16.97 16.20 16.70 31.4M
2021-04-15 16.07 16.36 15.71 16.11 20.4M
2021-04-14 16.21 16.38 15.93 16.17 19.6M
2021-04-13 16.62 16.68 16.06 16.25 24.7M
2021-04-12 16.84 17.26 16.60 16.80 46.2M
2021-04-09 16.20 17.00 16.12 16.54 32.6M
2021-04-08 16.50 16.70 15.98 16.28 45.0M
2021-04-07 16.20 17.36 16.09 17.05 83.7M
2021-04-06 15.60 16.73 15.60 16.00 67.8M
2021-04-02 15.31 15.40 15.13 15.21 7.9M
2021-04-01 15.20 15.53 15.16 15.31 9.0M
2021-03-31 15.17 15.45 14.98 15.33 10.9M
2021-03-30 14.68 15.38 14.59 15.18 16.0M
2021-03-29 14.69 14.84 14.55 14.69 5.9M
2021-03-26 14.63 14.75 14.59 14.68 3.8M
2021-03-25 14.70 14.80 14.62 14.65 5.0M
2021-03-24 14.99 14.99 14.62 14.85 6.4M
2021-03-23 15.12 15.15 14.83 14.95 6.8M
2021-03-22 15.04 15.17 15.00 15.12 4.9M
2021-03-19 15.01 15.28 14.90 15.07 6.6M
2021-03-18 15.08 15.22 15.04 15.07 5.3M
2021-03-17 15.04 15.43 14.91 15.15 8.0M
2021-03-16 15.04 15.07 14.90 15.03 4.4M
2021-03-15 15.05 15.19 14.86 15.00 6.0M
2021-03-12 15.10 15.21 14.89 15.14 5.9M
2021-03-11 14.98 15.16 14.85 15.09 6.0M
2021-03-10 15.11 15.28 14.93 14.99 6.0M
2021-03-09 15.58 15.61 14.70 15.22 10.0M
2021-03-08 15.73 15.88 15.46 15.56 8.2M
2021-03-05 15.50 15.92 15.47 15.71 8.5M
2021-03-04 15.48 15.82 15.43 15.63 9.2M
2021-03-03 15.50 15.65 15.39 15.63 6.6M
2021-03-02 15.71 15.82 15.33 15.55 8.5M
2021-03-01 15.58 15.71 15.50 15.67 7.0M
2021-02-26 15.70 15.87 15.46 15.52 9.2M
2021-02-25 15.98 16.17 15.80 15.81 8.5M
2021-02-24 15.98 16.32 15.75 15.95 11.3M
2021-02-23 15.73 16.26 15.53 15.94 14.7M
2021-02-22 15.90 16.17 15.59 15.72 17.8M
2021-02-19 15.28 15.95 15.13 15.89 16.7M
2021-02-18 14.81 15.38 14.75 15.28 17.6M
2021-02-10 14.68 14.76 14.51 14.53 10.9M
2021-02-09 14.47 14.85 14.35 14.70 11.6M
2021-02-08 14.89 14.89 14.45 14.47 9.9M
2021-02-05 14.13 15.18 14.08 14.93 14.9M
2021-02-04 14.29 14.57 13.91 14.10 12.5M
2021-02-03 15.38 15.38 14.41 14.49 15.1M
2021-02-02 15.14 15.42 15.05 15.24 8.9M
2021-02-01 15.96 15.97 15.12 15.14 20.0M
2021-01-29 16.57 16.67 15.83 15.98 12.8M
2021-01-28 17.17 17.17 16.44 16.51 12.9M
2021-01-27 17.11 17.35 17.08 17.18 6.3M
2021-01-26 17.30 17.31 17.03 17.16 10.2M
2021-01-25 17.78 17.95 17.37 17.41 13.3M
2021-01-22 18.37 18.38 17.71 17.79 16.3M
2021-01-21 18.48 18.58 18.23 18.40 10.5M
2021-01-20 18.32 18.69 18.25 18.52 10.2M
2021-01-19 18.62 18.66 18.32 18.39 11.3M
2021-01-18 18.60 19.13 18.60 18.75 17.1M
2021-01-15 18.60 18.78 18.10 18.37 17.9M
2021-01-14 19.00 19.54 18.72 18.72 21.9M
2021-01-13 18.74 19.44 18.61 19.19 33.3M
2021-01-12 18.07 18.98 18.00 18.93 29.0M
2021-01-11 18.23 18.63 18.01 18.19 18.3M
2021-01-08 18.49 18.66 18.03 18.16 17.6M
2021-01-07 18.40 18.90 18.10 18.66 25.6M
2021-01-06 18.26 18.94 18.08 18.51 24.8M
2021-01-05 18.08 18.45 18.03 18.23 18.4M
2021-01-04 17.70 18.38 17.70 18.26 27.3M