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
2023-12-29 28.80 29.48 28.71 29.44 37.5M
2023-12-28 29.30 29.40 28.74 28.80 43.7M
2023-12-27 28.62 29.35 28.62 29.28 33.3M
2023-12-26 28.84 29.01 28.45 28.77 27.7M
2023-12-25 29.13 29.45 28.62 28.88 41.8M
2023-12-22 29.10 29.50 29.02 29.31 41.9M
2023-12-21 29.00 29.43 28.70 29.20 38.7M
2023-12-20 29.61 29.97 28.99 29.19 41.7M
2023-12-19 28.98 29.82 28.89 29.65 50.6M
2023-12-18 28.71 29.37 28.49 29.03 40.8M
2023-12-15 28.59 29.10 28.38 28.82 34.1M
2023-12-14 28.66 29.30 28.56 28.59 33.8M
2023-12-13 28.62 29.09 28.52 28.73 47.6M
2023-12-12 28.10 28.88 28.06 28.78 69.1M
2023-12-11 27.41 28.00 26.96 27.93 43.6M
2023-12-08 27.80 28.21 27.57 27.59 54.9M
2023-12-07 27.83 28.15 27.51 27.99 41.3M
2023-12-06 28.00 28.14 27.45 28.01 46.2M
2023-12-05 27.98 28.15 27.41 27.42 40.6M
2023-12-04 27.60 28.28 27.53 27.95 51.4M
2023-12-01 27.41 27.70 27.28 27.58 39.8M
2023-11-30 26.55 28.15 26.51 27.64 85.0M
2023-11-29 26.26 26.76 26.12 26.44 42.7M
2023-11-28 25.93 26.35 25.93 26.35 29.7M
2023-11-27 25.78 26.29 25.48 26.00 32.9M
2023-11-24 26.30 26.30 25.60 25.74 31.3M
2023-11-23 26.10 26.44 25.98 26.31 28.8M
2023-11-22 26.30 26.60 26.06 26.09 24.8M
2023-11-21 26.85 26.85 26.34 26.38 36.1M
2023-11-20 25.65 26.75 25.63 26.65 61.0M
2023-11-17 25.79 25.88 25.55 25.71 22.0M
2023-11-16 26.06 26.25 25.87 25.88 23.5M
2023-11-15 26.19 26.27 25.89 26.06 27.1M
2023-11-14 25.72 26.18 25.61 26.08 44.9M
2023-11-13 25.60 25.74 25.16 25.73 41.0M
2023-11-10 25.58 25.58 25.30 25.50 31.8M
2023-11-09 26.00 26.28 25.66 25.73 35.3M
2023-11-08 25.97 26.12 25.78 25.90 25.1M
2023-11-07 26.10 26.17 25.91 26.06 23.7M
2023-11-06 26.00 26.19 25.84 26.17 37.0M
2023-11-03 25.55 26.03 25.55 25.95 31.7M
2023-11-02 26.02 26.26 25.57 25.57 24.1M
2023-11-01 25.88 26.14 25.70 25.95 27.9M
2023-10-31 26.23 26.27 25.33 25.88 38.9M
2023-10-30 25.61 26.06 25.47 26.01 33.4M
2023-10-27 25.38 26.04 25.26 25.88 31.9M
2023-10-26 25.05 25.50 24.80 25.49 44.6M
2023-10-25 25.30 25.52 25.05 25.10 31.3M
2023-10-24 25.38 25.45 25.01 25.22 34.0M
2023-10-23 25.70 25.84 25.00 25.19 30.1M
2023-10-20 25.73 26.10 25.67 25.74 27.5M
2023-10-19 26.05 26.28 25.76 25.79 35.7M
2023-10-18 26.86 26.86 26.18 26.18 31.7M
2023-10-17 26.89 27.01 26.55 26.88 22.9M
2023-10-16 26.80 27.13 26.75 26.93 33.0M
2023-10-13 27.40 27.43 26.45 26.80 49.1M
2023-10-12 27.66 27.71 27.33 27.54 36.9M
2023-10-11 27.72 28.12 27.14 27.49 45.6M
2023-10-10 28.33 28.45 27.65 27.75 36.4M
2023-10-09 27.82 28.75 27.34 28.33 44.2M
2023-09-28 27.64 27.95 27.50 27.90 47.4M
2023-09-27 28.27 28.62 27.32 27.38 81.1M
2023-09-26 28.06 28.79 27.95 28.28 47.0M
2023-09-25 28.19 28.82 27.97 28.12 51.3M
2023-09-22 27.78 28.29 27.62 28.21 34.8M
2023-09-21 27.68 28.41 27.62 27.85 31.0M
2023-09-20 28.05 28.16 27.73 27.75 18.7M
2023-09-19 27.88 28.39 27.65 28.01 34.8M
2023-09-18 27.35 27.96 27.12 27.85 30.1M
2023-09-15 27.55 27.94 27.37 27.42 35.7M
2023-09-14 27.48 27.85 27.40 27.51 23.9M
2023-09-13 27.60 27.70 27.27 27.48 22.2M
2023-09-12 27.89 28.03 27.57 27.69 26.4M
2023-09-11 27.41 28.02 27.35 27.93 44.7M
2023-09-08 26.96 27.62 26.85 27.41 43.9M
2023-09-07 28.41 28.42 26.86 27.07 80.1M
2023-09-06 28.70 28.84 28.25 28.47 32.8M
2023-09-05 28.78 29.10 28.67 28.84 23.8M
2023-09-04 28.50 29.08 28.30 28.92 39.5M
2023-09-01 28.20 28.53 28.15 28.39 25.5M
2023-08-31 29.14 29.14 28.21 28.39 48.2M
2023-08-30 28.90 29.30 28.75 29.14 37.0M
2023-08-29 28.43 29.26 28.34 29.06 45.5M
2023-08-28 29.83 29.83 28.38 28.50 53.5M
2023-08-25 28.00 28.47 27.52 28.20 31.6M
2023-08-24 28.55 28.68 28.12 28.19 34.0M
2023-08-23 28.84 28.86 28.33 28.35 30.0M
2023-08-22 28.05 29.00 28.05 28.98 62.7M
2023-08-21 28.16 28.58 27.92 27.96 34.7M
2023-08-18 28.96 29.08 28.13 28.16 50.0M
2023-08-17 28.60 29.10 28.23 29.08 48.6M
2023-08-16 29.30 29.38 28.58 28.70 41.7M
2023-08-15 29.59 29.94 29.22 29.43 34.2M
2023-08-14 28.66 29.86 28.56 29.75 57.3M
2023-08-11 29.39 29.55 28.91 29.01 35.3M
2023-08-10 29.41 29.60 29.23 29.39 41.5M
2023-08-09 29.10 29.60 28.96 29.10 44.4M
2023-08-08 30.73 30.73 29.13 29.31 108.4M
2023-08-07 30.40 31.00 30.26 30.74 53.8M
2023-08-04 32.14 32.47 30.70 30.70 121.5M
2023-08-03 32.25 32.63 31.90 32.28 48.8M
2023-08-02 33.17 33.32 32.20 32.47 61.1M
2023-08-01 33.72 33.75 32.88 33.17 63.4M
2023-07-31 32.06 33.47 31.87 33.38 105.4M
2023-07-28 32.62 32.84 31.38 32.40 89.6M
2023-07-27 31.72 33.88 31.65 32.89 103.2M
2023-07-26 32.34 32.86 31.44 31.68 55.0M
2023-07-25 32.52 32.52 32.00 32.34 53.5M
2023-07-24 30.71 32.79 30.68 32.27 80.1M
2023-07-21 31.16 31.45 30.68 30.90 48.9M
2023-07-20 31.86 32.15 31.21 31.43 48.2M
2023-07-19 31.88 32.18 31.49 31.85 39.9M
2023-07-18 32.13 32.46 31.81 31.88 55.6M
2023-07-17 31.34 32.81 31.17 32.23 89.0M
2023-07-14 30.54 32.10 30.40 31.75 93.3M
2023-07-13 30.25 31.02 30.00 30.67 62.3M
2023-07-12 30.90 30.90 30.20 30.24 65.3M
2023-07-11 31.00 31.44 30.83 30.94 53.2M
2023-07-10 31.14 31.53 30.61 31.04 54.1M
2023-07-07 30.91 31.40 30.70 30.95 61.5M
2023-07-06 30.90 31.36 30.84 31.00 56.6M
2023-07-05 31.82 31.82 30.86 30.98 93.7M
2023-07-04 32.50 32.78 31.18 31.65 137.6M
2023-07-03 32.92 33.41 32.47 32.73 110.8M
2023-06-30 33.00 33.30 32.15 32.91 83.1M
2023-06-29 32.00 32.99 31.75 32.61 91.8M
2023-06-28 32.55 33.32 32.41 32.41 129.2M
2023-06-27 32.00 33.44 31.35 32.89 173.2M
2023-06-26 32.35 33.17 31.50 31.88 132.2M
2023-06-21 32.70 33.67 32.10 32.28 174.7M
2023-06-20 30.08 33.17 29.74 32.70 234.4M
2023-06-19 28.68 30.38 28.68 30.15 142.8M
2023-06-16 27.90 29.60 27.85 28.68 127.9M
2023-06-15 27.67 27.99 27.32 27.50 50.3M
2023-06-14 27.62 28.24 27.60 27.76 68.8M
2023-06-13 27.65 27.80 27.06 27.76 58.2M
2023-06-12 27.84 28.18 27.51 27.75 55.0M
2023-06-09 27.67 27.95 27.41 27.80 52.8M
2023-06-08 27.54 28.43 27.47 27.80 67.6M
2023-06-07 27.84 28.11 27.37 27.57 75.9M
2023-06-06 28.71 29.06 27.80 27.84 75.8M
2023-06-05 28.09 29.18 28.06 28.64 71.9M
2023-06-02 28.93 29.65 28.37 28.40 96.8M
2023-06-01 28.55 29.40 27.79 28.93 116.8M
2023-05-31 28.83 29.50 28.56 28.82 96.3M
2023-05-30 28.77 29.76 28.61 29.08 99.5M
2023-05-29 28.26 29.68 28.00 29.06 129.4M
2023-05-26 28.00 28.15 27.00 27.82 82.1M
2023-05-25 27.50 28.28 27.41 28.17 90.7M
2023-05-24 27.85 28.69 27.66 27.78 99.4M
2023-05-23 28.65 28.96 27.78 27.98 100.2M
2023-05-22 28.71 29.29 28.50 28.80 72.4M
2023-05-19 29.80 30.33 28.80 29.03 117.1M
2023-05-18 29.43 30.49 29.35 29.95 140.8M
2023-05-17 28.52 30.58 27.93 30.04 224.9M
2023-05-16 28.78 30.00 28.20 28.76 243.6M
2023-05-15 25.90 28.61 25.63 28.61 165.3M
2023-05-12 26.45 26.85 25.94 26.01 94.4M
2023-05-11 27.30 27.53 25.87 26.50 112.4M
2023-05-10 27.50 28.23 26.87 27.25 145.4M
2023-05-09 29.00 29.14 27.73 27.78 289.5M
2023-05-08 25.28 27.67 25.25 27.67 198.8M
2023-05-05 25.70 26.59 24.92 25.15 114.1M
2023-05-04 25.62 27.19 25.47 26.00 143.3M
2023-04-28 25.76 26.19 25.18 25.91 158.7M
2023-04-27 25.23 27.26 24.91 26.69 170.0M
2023-04-26 25.20 25.78 25.08 25.45 105.1M
2023-04-25 25.38 25.89 24.80 25.28 116.1M
2023-04-24 24.71 25.53 24.30 25.43 152.4M
2023-04-21 23.72 25.27 23.55 24.69 154.0M
2023-04-20 24.14 24.22 23.72 23.79 55.5M
2023-04-19 24.80 25.02 24.18 24.21 66.7M
2023-04-18 24.76 25.12 24.51 24.88 62.9M
2023-04-17 24.38 24.99 24.29 24.80 76.5M
2023-04-14 24.60 24.62 24.19 24.51 60.9M
2023-04-13 23.81 24.85 23.62 24.81 105.1M
2023-04-12 23.82 23.99 23.56 23.82 53.2M
2023-04-11 24.20 24.21 23.63 23.81 74.8M
2023-04-10 25.28 25.28 24.28 24.29 134.3M
2023-04-07 23.41 23.54 23.20 23.41 46.5M
2023-04-06 23.00 23.41 22.71 23.40 52.9M
2023-04-04 23.24 23.64 22.83 23.16 65.7M
2023-04-03 23.40 23.58 23.05 23.24 48.7M
2023-03-31 23.21 23.55 23.21 23.40 27.5M
2023-03-30 23.22 23.55 23.10 23.38 32.0M
2023-03-29 23.85 23.86 23.09 23.22 51.1M
2023-03-28 24.07 24.39 23.74 23.85 34.2M
2023-03-27 23.99 24.21 23.71 24.04 34.7M
2023-03-24 24.88 24.88 24.00 24.20 47.6M
2023-03-23 24.75 25.01 24.58 24.95 35.2M
2023-03-22 25.00 25.61 24.73 24.92 46.4M
2023-03-21 25.20 26.00 24.90 25.12 60.0M
2023-03-20 25.10 25.60 24.61 24.68 46.0M
2023-03-17 25.02 25.39 24.94 25.10 35.0M
2023-03-16 25.64 25.74 24.80 24.88 53.3M
2023-03-15 25.77 26.11 25.40 25.98 39.6M
2023-03-14 25.58 26.15 25.24 25.89 56.6M
2023-03-13 25.33 25.84 25.28 25.79 43.5M
2023-03-10 25.90 26.09 25.36 25.39 43.2M
2023-03-09 26.18 26.88 25.89 26.10 49.5M
2023-03-08 25.90 26.50 25.58 26.32 59.3M
2023-03-07 26.63 27.12 25.85 25.95 88.1M
2023-03-06 26.79 27.67 26.46 26.58 133.1M
2023-03-03 24.90 26.45 24.65 26.37 116.5M
2023-03-02 24.26 25.27 24.21 24.93 73.6M
2023-03-01 23.76 24.38 23.60 24.27 46.0M
2023-02-28 24.18 24.30 23.47 23.89 50.3M
2023-02-27 24.10 24.43 23.72 24.30 51.4M
2023-02-24 23.03 24.59 23.03 24.09 82.0M
2023-02-23 23.20 23.43 22.91 23.03 24.5M
2023-02-22 23.36 23.65 23.12 23.25 24.4M
2023-02-21 23.24 23.68 23.18 23.41 22.9M
2023-02-20 23.01 23.33 22.80 23.27 23.7M
2023-02-17 23.00 23.25 22.87 23.03 30.9M
2023-02-16 23.80 24.08 22.94 23.15 42.3M
2023-02-15 24.23 24.23 23.77 23.84 28.6M
2023-02-14 24.33 24.53 24.03 24.23 29.4M
2023-02-13 24.11 24.55 24.09 24.42 41.0M
2023-02-10 24.25 24.29 23.89 24.05 31.5M
2023-02-09 23.29 24.44 23.23 24.34 66.5M
2023-02-08 23.50 23.95 23.38 23.39 25.2M
2023-02-07 23.68 23.86 23.42 23.59 19.0M
2023-02-06 23.80 24.25 23.50 23.55 34.0M
2023-02-03 23.50 24.00 23.25 23.91 34.9M
2023-02-02 23.98 24.12 23.52 23.59 30.3M
2023-02-01 23.64 23.95 23.64 23.86 30.6M
2023-01-31 23.54 23.94 23.41 23.71 23.3M
2023-01-30 24.01 24.09 23.56 23.68 39.2M
2023-01-20 23.52 23.70 23.51 23.66 21.7M
2023-01-19 23.63 23.65 23.20 23.60 25.9M
2023-01-18 23.62 23.92 23.50 23.60 28.0M
2023-01-17 23.18 23.76 22.85 23.63 46.8M
2023-01-16 22.03 23.18 22.03 23.18 61.5M
2023-01-13 22.01 22.50 21.76 21.95 36.0M
2023-01-12 22.23 22.38 21.94 22.07 17.3M
2023-01-11 22.12 22.44 21.86 22.08 25.3M
2023-01-10 22.40 22.46 21.94 22.00 29.3M
2023-01-09 22.65 22.75 22.39 22.39 28.2M
2023-01-06 22.98 23.20 22.58 22.64 33.6M
2023-01-05 22.93 23.14 22.87 23.08 21.8M
2023-01-04 22.99 23.06 22.73 23.00 23.0M
2023-01-03 22.30 23.00 22.20 22.90 31.1M