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
2024-12-31 36.31 36.85 35.82 35.96 48.6M
2024-12-30 36.65 36.94 36.26 36.44 40.8M
2024-12-27 35.70 36.77 35.69 36.44 69.3M
2024-12-26 35.88 36.05 35.70 35.80 26.9M
2024-12-25 36.25 36.40 35.77 35.95 34.7M
2024-12-24 36.08 36.24 35.81 36.12 33.0M
2024-12-23 35.65 36.52 35.30 36.18 53.0M
2024-12-20 36.13 36.21 35.67 35.67 41.4M
2024-12-19 35.61 36.60 35.50 36.25 51.2M
2024-12-18 36.19 37.05 35.87 36.07 86.3M
2024-12-17 34.79 36.50 34.70 35.87 100.9M
2024-12-16 34.60 35.00 34.08 34.79 43.0M
2024-12-13 35.47 35.48 34.69 34.70 50.5M
2024-12-12 35.46 35.79 35.23 35.63 35.2M
2024-12-11 35.45 35.57 35.28 35.48 25.9M
2024-12-10 36.40 36.49 35.58 35.61 49.1M
2024-12-09 35.46 35.76 35.13 35.60 36.4M
2024-12-06 35.33 35.75 35.26 35.55 34.1M
2024-12-05 35.80 35.80 35.35 35.52 29.0M
2024-12-04 35.90 36.16 35.40 35.82 32.9M
2024-12-03 36.25 36.25 35.60 35.88 34.3M
2024-12-02 35.31 36.50 35.23 36.24 57.9M
2024-11-29 35.12 35.47 34.96 35.32 38.2M
2024-11-28 35.87 35.87 35.21 35.27 32.5M
2024-11-27 35.30 35.94 34.93 35.88 39.8M
2024-11-26 35.20 35.48 34.95 35.21 25.1M
2024-11-25 35.16 35.78 34.81 35.11 36.5M
2024-11-22 36.35 36.36 35.08 35.17 45.6M
2024-11-21 36.24 36.58 36.09 36.33 30.6M
2024-11-20 36.26 36.31 35.80 36.25 37.2M
2024-11-19 36.72 37.03 35.52 36.26 60.1M
2024-11-18 36.95 37.55 36.28 36.71 53.1M
2024-11-15 37.60 38.21 36.89 36.89 60.6M
2024-11-14 38.30 39.03 37.62 37.72 78.6M
2024-11-13 36.55 38.85 36.51 38.80 149.3M
2024-11-12 37.60 37.79 36.57 36.73 70.6M
2024-11-11 37.62 37.98 37.00 37.65 70.3M
2024-11-08 38.36 38.43 37.45 37.51 77.8M
2024-11-07 37.26 38.09 37.15 38.09 60.7M
2024-11-06 38.00 38.25 37.40 37.64 68.5M
2024-11-05 36.80 38.18 36.56 37.96 88.2M
2024-11-04 36.75 37.20 36.54 36.88 50.7M
2024-11-01 36.50 37.91 36.36 36.85 68.9M
2024-10-31 38.06 38.10 35.94 36.75 132.7M
2024-10-30 38.05 38.73 37.91 38.65 55.8M
2024-10-29 38.80 39.20 38.27 38.32 53.5M
2024-10-28 38.27 38.97 37.80 38.71 56.8M
2024-10-25 38.16 38.88 38.12 38.22 53.8M
2024-10-24 39.24 39.24 38.13 38.19 60.7M
2024-10-23 39.02 39.75 38.82 39.25 81.0M
2024-10-22 39.08 39.28 38.43 39.01 55.4M
2024-10-21 39.68 39.75 38.95 39.07 77.5M
2024-10-18 38.15 39.63 37.72 39.15 84.3M
2024-10-17 39.52 39.64 38.38 38.38 76.3M
2024-10-16 38.90 40.26 38.72 39.42 59.2M
2024-10-15 40.28 40.39 39.31 39.43 64.5M
2024-10-14 40.69 41.58 40.03 40.68 85.4M
2024-10-11 42.43 42.58 39.80 40.48 86.8M
2024-10-10 40.60 44.10 40.42 42.13 128.3M
2024-10-09 42.50 43.16 40.07 40.15 103.0M
2024-10-08 45.95 45.95 41.50 43.30 151.2M
2024-09-30 39.60 42.08 38.80 41.77 130.8M
2024-09-27 37.33 38.41 36.92 38.39 55.1M
2024-09-26 36.40 37.34 35.60 37.29 73.7M
2024-09-25 35.16 36.87 35.15 36.85 89.9M
2024-09-24 34.03 35.38 33.21 35.04 87.4M
2024-09-23 33.31 34.35 33.29 33.90 60.4M
2024-09-20 35.45 35.45 33.51 33.88 85.3M
2024-09-19 37.48 37.48 35.00 36.06 113.7M
2024-09-02 38.33 38.34 34.64 34.90 90.8M
2024-08-30 38.76 39.13 38.37 38.37 41.2M
2024-08-29 38.92 39.15 38.22 38.76 20.7M
2024-08-28 38.44 39.76 38.36 38.95 34.7M
2024-08-27 38.71 38.86 38.11 38.33 16.9M
2024-08-26 38.78 39.06 38.08 38.82 22.1M
2024-08-23 38.98 39.33 38.51 38.81 21.1M
2024-08-22 38.95 39.24 38.51 38.98 18.4M
2024-08-21 38.56 39.03 38.36 38.95 17.4M
2024-08-20 39.52 39.53 38.50 38.78 21.4M
2024-08-19 38.90 39.55 38.78 39.42 17.8M
2024-08-16 39.56 39.56 38.88 39.20 19.5M
2024-08-15 39.37 39.76 39.01 39.41 24.8M
2024-08-14 39.20 39.58 38.75 39.32 22.8M
2024-08-13 38.40 39.50 38.39 39.29 41.7M
2024-08-12 38.13 38.58 37.66 38.00 23.8M
2024-08-09 38.90 39.07 38.01 38.05 27.4M
2024-08-08 39.43 39.59 38.68 38.81 32.8M
2024-08-07 39.59 40.08 39.28 39.60 25.2M
2024-08-06 39.80 40.18 39.01 39.59 37.7M
2024-08-05 40.60 41.10 39.47 39.55 48.3M
2024-08-02 41.01 41.95 40.88 41.22 31.9M
2024-08-01 40.80 42.13 40.58 41.23 38.5M
2024-07-31 41.14 41.63 39.90 40.98 42.4M
2024-07-30 41.25 41.45 40.60 41.30 26.0M
2024-07-29 40.69 42.36 40.69 41.35 42.4M
2024-07-26 40.01 40.92 39.80 40.53 39.4M
2024-07-25 42.02 42.09 39.70 40.01 66.4M
2024-07-24 41.50 42.86 41.42 42.34 38.9M
2024-07-23 42.97 43.10 41.56 41.70 37.3M
2024-07-22 42.99 43.66 42.50 42.98 38.6M
2024-07-19 42.10 43.20 41.83 43.10 44.4M
2024-07-18 40.88 42.37 40.58 42.30 42.1M
2024-07-17 41.72 42.32 40.90 41.17 30.4M
2024-07-16 41.68 41.89 41.30 41.69 25.3M
2024-07-15 41.60 42.51 40.70 41.70 44.5M
2024-07-12 41.89 42.18 41.46 41.75 25.6M
2024-07-11 41.13 42.44 41.13 41.88 40.5M
2024-07-10 41.10 42.00 40.50 41.12 39.5M
2024-07-09 40.67 41.48 39.70 41.01 50.8M
2024-07-08 40.14 40.65 39.67 40.34 29.0M
2024-07-05 40.37 40.43 39.36 40.16 34.2M
2024-07-04 40.43 40.91 40.34 40.44 24.9M
2024-07-03 41.03 41.20 40.00 40.44 34.0M
2024-07-02 41.17 41.55 40.73 41.10 33.2M
2024-07-01 40.69 41.38 40.47 41.17 48.0M
2024-06-28 37.82 40.99 37.70 40.71 95.2M
2024-06-27 37.25 38.04 36.85 37.75 34.6M
2024-06-26 36.99 37.50 36.55 37.40 31.5M
2024-06-25 37.54 37.76 36.65 37.05 42.1M
2024-06-24 38.03 38.30 37.60 37.60 27.1M
2024-06-21 38.32 38.48 37.50 38.24 29.6M
2024-06-20 37.89 39.16 37.89 38.32 42.9M
2024-06-19 38.88 39.06 37.41 37.99 40.3M
2024-06-18 38.35 39.10 38.02 38.87 36.1M
2024-06-17 38.20 38.64 38.02 38.34 23.2M
2024-06-14 38.65 38.85 37.76 38.14 38.6M
2024-06-13 37.68 39.18 37.61 38.80 49.9M
2024-06-12 36.90 37.92 36.88 37.74 30.5M
2024-06-11 38.48 39.15 36.60 37.25 62.7M
2024-06-07 38.22 38.98 38.08 38.48 39.7M
2024-06-06 37.80 38.70 37.56 38.18 50.8M
2024-06-05 37.77 38.37 37.62 37.74 35.0M
2024-06-04 37.70 38.04 37.45 37.90 32.6M
2024-06-03 37.25 38.33 37.23 37.80 50.0M
2024-05-31 37.43 37.65 37.10 37.14 33.1M
2024-05-30 35.51 37.97 35.36 37.49 84.6M
2024-05-29 35.80 36.05 35.51 35.70 24.0M
2024-05-28 36.09 36.26 35.60 35.89 30.4M
2024-05-27 35.50 36.10 35.38 36.09 44.0M
2024-05-24 35.32 35.83 35.12 35.46 37.2M
2024-05-23 35.70 36.13 35.23 35.44 37.5M
2024-05-22 36.25 36.32 35.56 35.77 33.7M
2024-05-21 36.25 36.71 36.01 36.21 36.4M
2024-05-20 35.83 36.52 35.79 36.31 45.9M
2024-05-17 36.31 36.57 35.35 35.81 66.2M
2024-05-16 36.70 36.95 36.28 36.35 53.8M
2024-05-15 38.40 38.54 36.90 36.95 53.9M
2024-05-14 38.47 39.05 38.21 38.58 39.3M
2024-05-13 37.75 38.68 37.33 38.47 50.9M
2024-05-10 38.25 38.76 37.70 37.99 43.5M
2024-05-09 37.21 38.30 37.10 38.25 56.5M
2024-05-08 37.49 37.56 37.04 37.21 32.1M
2024-05-07 36.81 38.17 36.71 37.49 61.6M
2024-05-06 36.75 37.50 36.13 37.04 59.2M
2024-04-30 36.73 37.32 35.99 36.50 50.2M
2024-04-29 37.80 37.86 35.56 36.63 79.3M
2024-04-26 37.05 37.54 36.91 37.44 42.0M
2024-04-25 36.89 37.29 36.59 37.05 30.1M
2024-04-24 36.61 37.06 36.54 36.92 31.8M
2024-04-23 37.38 37.60 36.08 36.55 59.7M
2024-04-22 39.10 39.48 37.35 37.53 60.6M
2024-04-19 38.50 39.99 38.45 39.10 50.3M
2024-04-18 38.69 39.15 37.90 38.76 59.1M
2024-04-17 38.48 39.42 37.65 39.37 46.3M
2024-04-16 39.62 39.91 38.49 38.64 57.7M
2024-04-15 37.28 39.74 37.28 39.58 67.2M
2024-04-12 37.60 38.29 37.14 37.28 36.9M
2024-04-11 37.10 38.33 37.03 37.70 40.8M
2024-04-10 37.36 37.85 36.90 37.20 41.9M
2024-04-09 38.40 38.68 37.38 37.44 50.8M
2024-04-08 37.74 39.12 37.53 38.60 56.9M
2024-04-03 37.33 38.50 37.28 37.80 53.2M
2024-04-02 37.22 37.88 37.20 37.44 44.3M
2024-04-01 36.81 37.75 36.43 37.45 54.2M
2024-03-29 34.60 37.37 34.52 37.00 83.5M
2024-03-28 34.70 35.00 34.08 34.60 44.9M
2024-03-27 34.77 35.18 34.40 34.70 34.7M
2024-03-26 34.81 35.43 34.75 34.97 33.4M
2024-03-25 34.82 35.24 34.32 34.80 39.6M
2024-03-22 35.05 35.09 34.43 35.00 39.3M
2024-03-21 34.80 35.59 34.78 35.01 38.1M
2024-03-20 34.71 35.34 34.60 34.88 37.2M
2024-03-19 35.00 35.33 34.78 34.78 37.1M
2024-03-18 34.31 35.42 34.11 35.12 61.1M
2024-03-15 33.99 34.48 33.81 34.30 42.4M
2024-03-14 34.01 34.90 33.99 34.34 50.7M
2024-03-13 34.40 34.80 33.69 34.35 93.6M
2024-03-12 37.12 37.14 34.51 34.83 127.6M
2024-03-11 37.51 37.75 36.53 37.02 46.3M
2024-03-08 36.80 37.59 36.51 37.45 49.1M
2024-03-07 37.18 38.19 36.47 36.74 60.3M
2024-03-06 37.40 37.65 36.71 37.26 48.6M
2024-03-05 36.56 37.77 36.28 37.47 60.0M
2024-03-04 35.40 37.88 35.38 36.91 78.1M
2024-03-01 35.52 35.83 35.18 35.66 48.9M
2024-02-29 33.07 35.50 33.04 35.50 79.1M
2024-02-28 33.74 34.64 33.20 33.20 68.4M
2024-02-27 32.66 33.65 32.65 33.65 46.8M
2024-02-26 33.09 33.75 32.70 32.86 50.8M
2024-02-23 33.60 33.87 32.99 33.23 45.0M
2024-02-22 32.67 33.70 32.65 33.55 51.6M
2024-02-21 32.51 33.84 32.51 32.93 69.5M
2024-02-20 32.82 33.39 32.36 32.77 49.0M
2024-02-19 31.41 33.00 31.28 32.91 68.4M
2024-02-08 32.00 32.15 31.11 31.40 57.2M
2024-02-07 30.34 31.67 30.03 31.67 65.0M
2024-02-06 30.00 30.79 29.36 30.34 66.2M
2024-02-05 30.34 30.98 29.50 30.38 58.2M
2024-02-02 30.53 31.27 29.64 30.69 59.1M
2024-02-01 30.16 30.96 30.00 30.53 40.1M
2024-01-31 30.87 31.10 30.33 30.59 54.7M
2024-01-30 30.69 32.00 30.40 31.26 76.7M
2024-01-29 30.53 31.45 30.52 30.65 50.7M
2024-01-26 30.65 30.84 30.33 30.74 40.9M
2024-01-25 29.25 30.98 29.16 30.79 73.6M
2024-01-24 28.38 29.43 28.10 29.36 41.5M
2024-01-23 27.80 28.31 27.61 28.15 29.3M
2024-01-22 28.56 28.77 27.80 28.04 42.4M
2024-01-19 28.55 28.95 28.45 28.68 26.0M
2024-01-18 28.48 28.75 27.71 28.64 68.4M
2024-01-17 29.43 29.55 28.79 28.79 19.4M
2024-01-16 29.43 29.64 29.00 29.50 30.7M
2024-01-15 29.50 29.96 29.14 29.43 20.3M
2024-01-12 29.60 29.97 29.46 29.63 22.4M
2024-01-11 29.00 29.75 29.00 29.60 25.7M
2024-01-10 29.00 29.50 28.52 29.16 28.4M
2024-01-09 29.25 29.33 28.71 29.09 36.1M
2024-01-08 29.76 29.85 29.31 29.45 29.4M
2024-01-05 29.66 30.09 29.29 29.52 31.3M
2024-01-04 30.13 30.24 29.39 29.80 38.8M
2024-01-03 29.62 30.30 29.62 30.25 42.4M
2024-01-02 29.63 30.50 29.43 29.80 55.7M