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
2022-12-30 22.65 22.75 22.23 22.28 23.0M
2022-12-29 22.20 22.69 22.15 22.65 25.6M
2022-12-28 22.07 22.60 22.00 22.26 26.0M
2022-12-27 22.01 22.23 21.91 22.16 21.0M
2022-12-26 21.66 22.09 21.48 22.09 25.1M
2022-12-23 21.32 21.81 21.32 21.51 21.2M
2022-12-22 22.25 22.49 21.54 21.67 36.6M
2022-12-21 22.95 22.95 21.94 22.15 34.9M
2022-12-20 22.46 23.39 22.33 23.00 42.6M
2022-12-19 22.50 22.83 22.21 22.44 22.3M
2022-12-16 22.92 23.04 22.40 22.55 32.7M
2022-12-15 22.95 23.15 22.63 23.07 22.0M
2022-12-14 22.78 23.30 22.78 22.94 27.3M
2022-12-13 23.05 23.25 22.68 22.80 29.5M
2022-12-12 23.32 23.38 22.72 23.00 38.7M
2022-12-09 23.26 23.44 23.00 23.42 30.9M
2022-12-08 23.61 23.85 23.18 23.27 34.6M
2022-12-07 24.03 24.19 23.51 23.69 29.9M
2022-12-06 24.27 24.35 23.85 24.13 41.0M
2022-12-05 23.45 24.42 23.45 24.39 53.0M
2022-12-02 24.73 24.94 23.61 23.61 73.7M
2022-12-01 25.03 25.12 24.63 24.91 36.8M
2022-11-30 25.30 25.50 24.47 25.09 43.4M
2022-11-29 25.63 25.85 25.20 25.34 46.0M
2022-11-28 25.50 26.52 25.12 25.78 42.1M
2022-11-25 26.09 26.25 25.61 25.91 29.9M
2022-11-24 25.99 26.67 25.85 25.99 35.7M
2022-11-23 25.98 26.31 25.68 25.96 45.7M
2022-11-22 25.00 26.76 24.90 25.96 72.1M
2022-11-21 24.60 25.18 24.30 25.02 26.2M
2022-11-18 25.29 25.77 24.76 24.78 31.2M
2022-11-17 25.22 25.42 24.70 25.28 35.0M
2022-11-16 25.14 25.83 24.94 25.41 39.3M
2022-11-15 24.57 25.26 24.57 25.17 41.2M
2022-11-14 25.00 25.29 24.60 24.83 47.7M
2022-11-11 25.40 25.58 24.55 25.35 51.4M
2022-11-10 25.56 25.79 24.46 24.92 56.2M
2022-11-09 26.20 26.66 25.82 25.89 37.2M
2022-11-08 26.36 26.64 26.03 26.28 29.3M
2022-11-07 27.50 27.50 26.43 26.46 37.7M
2022-11-04 26.90 27.42 26.68 27.26 38.0M
2022-11-03 26.00 26.98 25.82 26.88 37.8M
2022-11-02 26.49 27.46 26.33 26.42 60.7M
2022-11-01 26.52 26.75 25.92 26.49 43.5M
2022-10-31 25.15 26.84 25.02 26.52 60.0M
2022-10-28 25.59 26.40 25.34 25.49 35.0M
2022-10-27 26.83 26.93 25.77 25.80 49.3M
2022-10-26 26.80 27.11 26.30 26.86 36.3M
2022-10-25 26.00 27.02 25.52 26.84 51.7M
2022-10-24 26.08 26.31 25.30 26.00 53.2M
2022-10-21 25.17 26.25 25.02 25.90 55.8M
2022-10-20 24.70 25.50 24.05 25.16 63.7M
2022-10-19 23.60 25.29 23.23 24.93 69.8M
2022-10-18 24.00 24.20 23.30 23.70 39.3M
2022-10-17 23.61 24.19 23.52 24.02 45.5M
2022-10-14 22.99 23.93 22.80 23.77 59.4M
2022-10-13 23.10 23.90 22.86 22.88 54.8M
2022-10-12 22.96 23.28 22.28 23.16 39.7M
2022-10-11 22.80 23.10 22.25 22.96 32.8M
2022-10-10 22.65 23.70 22.50 22.87 45.9M
2022-09-30 23.25 23.51 22.20 22.65 49.8M
2022-09-29 23.37 23.64 22.73 23.42 42.7M
2022-09-28 24.05 24.78 23.02 23.19 58.2M
2022-09-27 24.88 25.00 23.64 24.05 74.5M
2022-09-26 25.72 26.15 24.51 24.73 48.5M
2022-09-23 26.73 27.15 25.78 26.23 38.0M
2022-09-22 25.69 27.04 25.59 26.78 46.3M
2022-09-21 25.50 26.50 25.31 25.85 46.4M
2022-09-20 25.00 26.39 24.90 25.61 48.7M
2022-09-19 24.43 25.20 24.00 24.68 36.4M
2022-09-16 24.92 25.54 24.70 24.74 41.0M
2022-09-15 27.00 27.05 24.76 25.08 65.4M
2022-09-14 26.04 27.21 26.01 26.91 41.6M
2022-09-13 26.55 27.33 25.90 26.52 39.2M
2022-09-09 27.33 27.59 26.49 26.79 39.5M
2022-09-08 27.45 28.21 26.81 27.55 48.0M
2022-09-07 27.75 28.68 27.26 27.45 49.0M
2022-09-06 27.49 28.11 27.00 27.96 58.7M
2022-09-05 26.23 27.59 26.06 27.48 55.9M
2022-09-02 24.87 26.68 24.87 26.10 60.0M
2022-09-01 25.11 25.48 24.49 24.85 43.8M
2022-08-31 26.29 26.62 24.80 25.04 68.6M
2022-08-30 26.81 26.86 25.80 26.63 51.9M
2022-08-29 25.80 27.28 25.61 27.08 65.3M
2022-08-26 27.79 27.97 26.11 26.23 67.1M
2022-08-25 26.82 28.26 26.56 27.74 77.8M
2022-08-24 27.65 27.95 26.25 26.55 61.1M
2022-08-23 27.35 27.95 27.29 27.65 48.2M
2022-08-22 26.26 28.08 25.70 27.68 83.4M
2022-08-19 27.04 27.21 25.90 26.27 57.4M
2022-08-18 26.80 27.32 26.65 26.97 51.7M
2022-08-17 25.45 27.49 25.40 26.91 97.7M
2022-08-16 24.64 25.82 24.40 25.61 73.0M
2022-08-15 24.63 25.35 24.40 24.80 49.4M
2022-08-12 24.80 24.85 24.10 24.50 51.4M
2022-08-11 22.99 24.99 22.99 24.74 113.3M
2022-08-10 22.98 23.46 22.71 22.80 35.8M
2022-08-09 22.93 23.23 22.70 23.01 35.4M
2022-08-08 22.43 23.49 22.30 22.93 49.2M
2022-08-05 22.22 22.60 21.88 22.48 48.6M
2022-08-04 22.63 22.85 21.95 22.22 52.6M
2022-08-03 22.30 23.24 22.23 22.49 69.2M
2022-08-02 23.39 23.85 22.37 22.46 72.7M
2022-08-01 23.53 23.69 22.90 23.14 46.6M
2022-07-29 23.82 23.88 22.96 23.39 57.5M
2022-07-28 23.56 24.33 23.20 24.02 70.8M
2022-07-27 22.95 24.11 22.87 23.71 82.2M
2022-07-26 23.43 23.47 22.58 22.85 83.3M
2022-07-25 23.45 24.32 23.04 23.58 80.6M
2022-07-22 22.75 24.04 22.49 23.36 99.7M
2022-07-21 22.60 23.28 22.46 22.84 94.1M
2022-07-20 21.06 23.05 20.78 22.82 140.9M
2022-07-19 19.92 21.11 19.89 20.95 91.5M
2022-07-18 19.88 20.04 19.36 19.97 42.8M
2022-07-15 20.07 20.28 19.61 19.62 48.3M
2022-07-14 19.24 20.76 19.24 20.15 96.9M
2022-07-13 18.53 19.44 18.42 19.12 52.2M
2022-07-12 18.33 18.85 18.31 18.49 28.6M
2022-07-11 18.55 18.65 18.06 18.39 27.7M
2022-07-08 18.93 19.08 18.69 18.76 23.2M
2022-07-07 18.66 19.15 18.65 18.86 24.3M
2022-07-06 19.12 19.25 18.52 18.69 30.0M
2022-07-05 19.22 19.33 18.70 19.10 27.5M
2022-07-04 18.52 19.23 18.43 19.23 42.5M
2022-07-01 19.00 19.15 18.48 18.56 39.3M
2022-06-30 18.97 19.33 18.66 18.98 36.3M
2022-06-29 19.62 19.75 18.90 18.94 44.5M
2022-06-28 19.40 20.25 19.33 19.80 57.2M
2022-06-27 19.62 19.80 19.31 19.40 33.4M
2022-06-24 19.61 20.03 19.35 19.63 41.7M
2022-06-23 19.08 19.62 18.95 19.51 40.0M
2022-06-22 18.89 19.63 18.80 19.16 54.5M
2022-06-21 19.24 19.47 18.65 18.86 39.6M
2022-06-20 19.10 19.55 18.80 19.28 60.4M
2022-06-17 20.00 20.45 19.10 19.36 94.7M
2022-06-16 20.30 20.49 19.76 20.14 44.4M
2022-06-15 19.84 21.20 19.84 20.08 85.4M
2022-06-14 19.38 19.90 19.04 19.84 52.9M
2022-06-13 19.21 20.00 19.14 19.80 65.1M
2022-06-10 19.00 19.52 18.93 19.18 83.5M
2022-06-09 18.88 19.44 18.77 19.21 80.4M
2022-06-08 18.94 19.05 18.46 18.93 58.0M
2022-06-07 18.85 19.26 18.60 18.91 51.6M
2022-06-06 18.75 19.31 18.72 18.96 58.4M
2022-06-02 19.40 19.48 18.90 19.16 55.8M
2022-06-01 18.64 19.91 18.50 19.50 71.4M
2022-05-31 18.43 18.89 18.32 18.62 37.7M
2022-05-30 18.15 18.79 17.96 18.61 65.2M
2022-05-27 18.00 18.14 17.74 17.92 36.0M
2022-05-26 17.30 18.27 17.30 18.03 59.9M
2022-05-25 16.90 17.72 16.85 17.46 48.5M
2022-05-24 17.48 17.81 16.79 16.80 49.3M
2022-05-23 17.02 17.49 16.95 17.35 34.8M
2022-05-20 16.85 17.21 16.85 17.06 31.7M
2022-05-19 16.15 16.96 16.15 16.93 47.2M
2022-05-18 16.15 16.64 16.13 16.43 35.5M
2022-05-17 16.21 16.29 16.01 16.23 23.2M
2022-05-16 16.10 16.47 16.03 16.28 34.1M
2022-05-13 16.10 16.24 15.94 16.05 18.7M
2022-05-12 15.67 16.15 15.61 16.03 24.5M
2022-05-11 16.05 16.39 15.84 15.88 35.9M
2022-05-10 15.60 16.13 15.60 16.03 22.5M
2022-05-09 15.46 16.18 15.46 15.89 23.5M
2022-05-06 15.70 15.95 15.56 15.78 24.9M
2022-05-05 15.52 16.30 15.45 16.07 38.6M
2022-04-29 14.95 15.74 14.90 15.66 42.0M
2022-04-28 15.06 15.50 15.00 15.26 29.5M
2022-04-27 14.32 15.40 14.25 15.25 41.5M
2022-04-26 15.53 15.68 14.50 14.64 43.3M
2022-04-25 16.50 16.56 15.38 15.44 52.6M
2022-04-22 16.10 17.09 15.75 16.83 54.3M
2022-04-21 16.68 17.02 16.19 16.24 34.6M
2022-04-20 16.92 17.25 16.69 16.77 27.7M
2022-04-19 17.13 17.29 16.92 17.03 25.5M
2022-04-18 17.39 17.39 17.04 17.17 29.8M
2022-04-15 17.15 17.75 17.10 17.49 44.4M
2022-04-14 17.15 17.35 16.88 17.20 28.3M
2022-04-13 17.15 17.40 16.95 17.00 38.6M
2022-04-12 16.10 17.40 16.10 17.32 65.6M
2022-04-11 17.05 17.10 16.18 16.23 46.7M
2022-04-08 17.39 17.53 16.89 17.14 37.3M
2022-04-07 17.33 17.95 17.28 17.39 55.3M
2022-04-06 17.49 17.54 17.21 17.39 30.2M
2022-04-01 17.18 17.49 17.01 17.43 35.3M
2022-03-31 17.85 17.90 17.18 17.28 45.8M
2022-03-30 17.78 18.03 17.64 17.85 36.8M
2022-03-29 17.81 18.15 17.59 17.65 37.9M
2022-03-28 17.74 17.87 17.27 17.63 42.6M
2022-03-25 18.20 18.60 17.95 17.95 35.4M
2022-03-24 18.40 18.41 18.03 18.08 32.6M
2022-03-23 18.43 18.71 18.29 18.53 33.4M
2022-03-22 18.39 18.63 18.28 18.41 25.0M
2022-03-21 18.50 18.69 18.16 18.45 30.8M
2022-03-18 18.04 18.71 18.03 18.50 36.2M
2022-03-17 18.55 18.68 18.13 18.20 54.7M
2022-03-16 18.00 18.36 17.50 18.33 49.0M
2022-03-15 18.80 18.87 17.73 17.73 51.0M
2022-03-14 18.83 19.66 18.77 18.80 35.9M
2022-03-11 18.71 19.22 18.40 19.10 41.4M
2022-03-10 19.75 19.91 19.11 19.15 48.5M
2022-03-09 19.35 19.61 17.53 19.57 86.2M
2022-03-08 20.19 20.34 19.25 19.27 58.0M
2022-03-07 20.82 21.02 20.14 20.25 41.1M
2022-03-04 21.55 21.66 20.73 20.87 48.6M
2022-03-03 21.92 21.99 21.56 21.76 30.8M
2022-03-02 22.11 22.30 21.81 22.00 30.4M
2022-03-01 22.03 22.29 21.76 22.27 49.9M
2022-02-28 21.22 22.19 21.10 21.91 67.3M
2022-02-25 21.35 21.53 21.02 21.20 39.8M
2022-02-24 21.30 22.16 20.83 21.70 67.0M
2022-02-23 20.77 21.65 20.77 21.45 38.4M
2022-02-22 21.30 21.39 20.56 20.81 32.4M
2022-02-21 21.43 21.88 21.12 21.23 32.7M
2022-02-18 21.40 21.44 21.08 21.44 24.2M
2022-02-17 21.66 21.83 21.11 21.41 30.9M
2022-02-16 21.92 22.14 21.56 21.67 20.5M
2022-02-15 21.55 22.09 21.51 21.92 23.3M
2022-02-14 21.50 21.97 21.31 21.55 24.3M
2022-02-11 21.98 22.22 21.63 21.68 26.5M
2022-02-10 21.92 22.36 21.81 21.99 30.4M
2022-02-09 21.50 22.16 21.34 21.94 35.2M
2022-02-08 21.00 21.54 20.73 21.50 39.4M
2022-02-07 20.64 21.06 20.64 20.96 27.6M
2022-01-28 20.57 20.87 19.95 20.35 39.5M
2022-01-27 21.18 21.25 20.47 20.55 33.3M
2022-01-26 20.92 21.39 20.65 21.15 36.2M
2022-01-25 21.91 22.32 21.02 21.10 41.8M
2022-01-24 21.88 22.32 21.60 21.95 31.8M
2022-01-21 23.14 23.14 22.00 22.08 49.4M
2022-01-20 22.96 23.11 22.34 23.10 42.9M
2022-01-19 23.37 23.80 22.98 23.10 36.3M
2022-01-18 23.70 23.88 23.39 23.47 29.6M
2022-01-17 23.24 24.15 22.92 23.75 45.1M
2022-01-14 23.70 24.05 23.18 23.23 37.5M
2022-01-13 24.40 24.68 23.67 23.86 50.1M
2022-01-12 23.00 24.15 22.71 24.06 64.1M
2022-01-11 24.80 24.82 22.99 23.20 91.9M
2022-01-10 24.73 25.01 24.29 24.92 36.8M
2022-01-07 25.20 25.43 24.64 24.73 47.8M
2022-01-06 24.36 25.54 23.84 25.30 79.0M
2022-01-05 24.78 25.00 24.08 24.54 50.0M
2022-01-04 24.88 25.16 24.44 24.80 53.1M