中船科技

600072
🏛️ 中国 →
12.22
最后更新: 2025-09-26
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 12.20 12.21 12.13 12.14 484.3K
09:35 12.14 12.18 12.14 12.17 294.7K
09:40 12.18 12.22 12.17 12.19 451.5K
09:45 12.19 12.20 12.16 12.16 243.8K
09:50 12.17 12.19 12.16 12.18 128.2K
09:55 12.17 12.18 12.15 12.16 203.6K
10:00 12.15 12.16 12.14 12.15 130.5K
10:05 12.15 12.15 12.13 12.15 288.2K
10:10 12.15 12.16 12.13 12.15 167.1K
10:15 12.15 12.16 12.14 12.15 149.8K
10:20 12.14 12.15 12.13 12.15 166.5K
10:25 12.14 12.15 12.13 12.14 232.3K
10:30 12.14 12.15 12.13 12.14 234.3K
10:35 12.15 12.16 12.15 12.15 127.0K
10:40 12.15 12.15 12.13 12.15 195.0K
10:45 12.14 12.16 12.14 12.14 52.8K
10:50 12.14 12.15 12.13 12.14 121.9K
10:55 12.13 12.14 12.13 12.13 239.5K
11:00 12.12 12.14 12.12 12.13 75.6K
11:05 12.13 12.15 12.12 12.13 306.0K
11:10 12.13 12.14 12.12 12.12 98.4K
11:15 12.13 12.13 12.11 12.13 143.2K
11:20 12.13 12.13 12.12 12.13 71.5K
11:25 12.12 12.13 12.11 12.12 132.9K
13:00 12.12 12.13 12.11 12.11 238.4K
13:05 12.11 12.12 12.09 12.09 406.3K
13:10 12.09 12.10 12.08 12.08 205.5K
13:15 12.08 12.09 12.07 12.08 233.1K
13:20 12.09 12.11 12.08 12.10 108.9K
13:25 12.10 12.10 12.08 12.08 114.3K
13:30 12.08 12.08 12.07 12.08 178.0K
13:35 12.08 12.11 12.08 12.10 59.9K
13:40 12.12 12.12 12.10 12.11 131.5K
13:45 12.11 12.11 12.09 12.09 63.6K
13:50 12.09 12.11 12.08 12.09 65.5K
13:55 12.10 12.10 12.09 12.10 84.7K
14:00 12.10 12.10 12.09 12.09 167.0K
14:05 12.10 12.11 12.09 12.09 109.9K
14:10 12.10 12.10 12.09 12.09 35.8K
14:15 12.10 12.10 12.09 12.10 74.6K
14:20 12.10 12.11 12.10 12.10 49.7K
14:25 12.10 12.12 12.10 12.12 93.9K
14:30 12.11 12.12 12.10 12.10 121.3K
14:35 12.10 12.11 12.08 12.08 159.7K
14:40 12.09 12.10 12.08 12.10 113.2K
14:45 12.09 12.10 12.08 12.08 431.2K
14:50 12.09 12.09 12.06 12.07 453.6K
14:55 12.07 12.08 12.07 12.07 174.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.05 12.36 12.00 12.22 14.6M
2025-09-25 12.21 12.22 12.06 12.06 8.8M
2025-09-24 12.03 12.21 11.95 12.20 9.6M
2025-09-23 12.33 12.33 11.97 12.07 12.6M
2025-09-22 12.34 12.34 12.15 12.23 9.9M
2025-09-19 12.41 12.48 12.28 12.31 13.3M
2025-09-18 12.58 12.73 12.37 12.43 19.9M
2025-09-17 12.69 13.00 12.59 12.67 33.6M
2025-09-16 12.46 12.47 12.28 12.37 9.7M
2025-09-15 12.41 12.45 12.33 12.41 9.1M
2025-09-12 12.50 12.58 12.39 12.40 13.4M
2025-09-11 12.40 12.51 12.32 12.51 13.9M
2025-09-10 12.36 12.44 12.27 12.44 9.5M
2025-09-09 12.50 12.50 12.27 12.34 11.3M
2025-09-08 12.58 12.61 12.40 12.48 14.6M
2025-09-05 12.35 12.63 12.28 12.57 15.5M
2025-09-04 12.21 12.43 12.20 12.32 14.8M
2025-09-03 12.66 12.70 12.22 12.23 19.1M
2025-09-02 12.80 12.80 12.51 12.65 16.8M
2025-09-01 12.70 12.83 12.61 12.83 16.1M
2025-08-29 12.79 12.85 12.63 12.68 17.9M
2025-08-28 12.75 12.87 12.50 12.79 26.4M
2025-08-27 13.16 13.18 12.76 12.78 33.1M
2025-08-26 13.23 13.23 13.01 13.15 24.9M
2025-08-25 13.24 13.35 13.18 13.26 33.9M
2025-08-22 13.13 13.21 13.06 13.19 20.4M
2025-08-21 13.25 13.25 13.06 13.12 20.6M
2025-08-20 13.25 13.26 13.05 13.23 22.0M
2025-08-19 13.57 13.60 13.21 13.25 32.4M
2025-08-18 13.17 13.50 13.17 13.37 43.0M
2025-08-15 12.96 13.07 12.94 13.06 18.1M
2025-08-14 13.27 13.27 12.93 12.96 26.6M
2025-08-13 13.10 13.42 13.10 13.19 29.9M
2025-08-12 13.29 13.35 13.07 13.15 29.7M
2025-08-11 13.35 13.42 13.22 13.28 40.4M
2025-08-08 13.03 14.20 13.02 13.45 79.9M
2025-08-07 13.44 13.47 13.00 13.06 40.2M
2025-08-06 12.95 13.35 12.90 13.24 64.3M
2025-08-05 12.79 13.14 12.71 12.99 29.7M
2025-08-04 12.44 13.04 12.41 12.71 21.1M
2025-08-01 12.56 12.70 12.45 12.51 17.3M
2025-07-31 12.80 12.87 12.55 12.61 23.5M
2025-07-30 12.93 13.13 12.81 12.89 27.8M
2025-07-29 12.79 13.11 12.73 12.94 22.8M
2025-07-28 12.83 12.92 12.75 12.79 13.6M
2025-07-25 12.94 13.00 12.75 12.84 16.4M
2025-07-24 12.60 12.95 12.58 12.94 23.2M
2025-07-23 12.94 12.95 12.60 12.64 21.8M
2025-07-22 12.78 13.08 12.76 12.94 28.3M
2025-07-21 12.68 12.83 12.63 12.78 17.9M
2025-07-18 12.58 12.68 12.55 12.65 14.3M
2025-07-17 12.47 12.58 12.45 12.58 15.7M
2025-07-16 12.50 12.61 12.46 12.50 14.0M
2025-07-15 12.78 12.79 12.43 12.56 38.8M
2025-07-14 13.11 13.18 12.95 13.01 20.3M
2025-07-11 12.95 13.32 12.94 13.20 40.8M
2025-07-10 12.91 13.05 12.85 12.95 14.1M
2025-07-09 13.14 13.14 12.88 12.91 21.2M
2025-07-08 13.11 13.18 12.96 13.13 25.6M
2025-07-07 12.72 13.25 12.68 13.20 42.2M
2025-07-04 13.01 13.01 12.72 12.78 25.7M
2025-07-03 12.96 13.32 12.88 13.02 33.8M
2025-07-02 13.60 13.71 12.98 13.01 63.6M
2025-07-01 12.98 13.38 12.88 13.22 55.1M
2025-06-30 12.80 13.04 12.72 12.96 29.3M
2025-06-27 12.79 13.06 12.68 12.70 29.0M
2025-06-26 12.61 13.28 12.56 12.87 59.4M
2025-06-25 12.34 12.75 12.30 12.60 34.4M
2025-06-24 12.30 12.35 12.20 12.35 12.9M
2025-06-23 12.30 12.37 12.13 12.33 11.7M
2025-06-20 12.16 12.43 12.13 12.32 15.4M
2025-06-19 12.35 12.35 12.07 12.18 12.5M
2025-06-18 12.44 12.48 12.30 12.34 10.7M
2025-06-17 12.48 12.48 12.32 12.45 11.9M
2025-06-16 12.31 12.55 12.21 12.48 19.9M
2025-06-13 12.19 12.32 12.15 12.27 18.2M
2025-06-12 12.15 12.23 12.06 12.19 8.2M
2025-06-11 12.07 12.18 12.05 12.17 7.7M
2025-06-10 12.25 12.26 11.97 12.06 10.8M
2025-06-09 12.17 12.27 12.16 12.22 8.7M
2025-06-06 12.19 12.22 12.14 12.17 6.4M
2025-06-05 12.19 12.19 12.08 12.15 7.7M
2025-06-04 12.16 12.20 12.12 12.19 7.8M
2025-06-03 12.23 12.27 12.03 12.17 8.9M
2025-05-30 12.16 12.26 12.11 12.23 10.4M
2025-05-29 12.06 12.21 12.03 12.20 10.2M
2025-05-28 12.02 12.12 11.99 12.07 7.4M
2025-05-27 12.00 12.04 11.92 12.02 6.0M
2025-05-26 11.93 12.07 11.93 12.04 6.8M
2025-05-23 12.09 12.21 11.96 11.96 9.6M
2025-05-22 12.20 12.23 12.05 12.07 8.4M
2025-05-21 12.25 12.29 12.17 12.20 8.1M
2025-05-20 12.24 12.27 12.15 12.24 8.9M
2025-05-19 12.17 12.26 12.14 12.24 9.0M
2025-05-16 12.18 12.35 12.14 12.14 8.9M
2025-05-15 12.31 12.39 12.16 12.19 9.9M
2025-05-14 12.40 12.42 12.23 12.35 13.3M
2025-05-13 12.67 12.67 12.35 12.41 22.8M
2025-05-12 12.15 13.01 12.13 12.67 44.4M
2025-05-09 12.36 12.39 12.12 12.14 13.0M
2025-05-08 12.15 12.30 12.05 12.27 16.5M
2025-05-07 12.03 12.24 11.97 12.19 21.5M
2025-05-06 11.72 11.92 11.72 11.92 11.7M
2025-04-30 11.60 11.74 11.56 11.68 16.5M
2025-04-29 11.72 11.97 11.66 11.90 10.8M
2025-04-28 11.89 11.98 11.72 11.72 8.0M
2025-04-25 11.83 12.00 11.80 11.88 9.6M
2025-04-24 12.01 12.02 11.82 11.84 9.1M
2025-04-23 12.02 12.10 11.98 12.01 9.5M
2025-04-22 12.03 12.05 11.95 12.00 8.0M
2025-04-21 11.97 12.10 11.92 12.05 8.7M
2025-04-18 11.90 12.05 11.81 11.99 10.4M
2025-04-17 11.80 12.08 11.80 11.90 9.9M
2025-04-16 11.95 12.08 11.73 11.89 10.4M
2025-04-15 12.16 12.18 11.93 11.97 12.1M
2025-04-14 12.17 12.25 12.12 12.15 16.3M
2025-04-11 12.10 12.20 12.05 12.12 20.1M
2025-04-10 12.32 12.49 12.07 12.25 33.6M
2025-04-09 11.55 12.42 11.42 12.36 44.5M
2025-04-08 11.21 11.57 11.15 11.55 30.5M
2025-04-07 11.88 12.03 11.21 11.21 30.8M
2025-04-03 12.48 12.65 12.35 12.45 13.3M
2025-04-02 12.55 12.67 12.47 12.58 11.4M
2025-04-01 12.64 12.79 12.57 12.66 16.8M
2025-03-31 12.71 12.75 12.46 12.51 17.9M
2025-03-28 13.08 13.24 12.75 12.76 24.4M
2025-03-27 13.50 13.50 12.90 13.12 34.4M
2025-03-26 13.59 13.79 13.44 13.45 31.8M
2025-03-25 14.04 14.24 13.70 13.71 42.9M
2025-03-24 14.36 14.42 13.75 14.29 72.2M
2025-03-21 13.70 14.47 13.61 14.12 99.4M
2025-03-20 13.11 13.73 13.02 13.56 49.0M
2025-03-19 13.26 13.31 13.05 13.12 21.0M
2025-03-18 13.28 13.62 13.24 13.30 31.0M
2025-03-17 13.67 14.15 13.38 13.39 58.4M
2025-03-14 13.57 13.67 13.20 13.45 45.3M
2025-03-13 13.09 13.50 12.86 13.40 38.7M
2025-03-12 13.33 13.38 13.08 13.08 27.3M
2025-03-11 13.01 13.34 12.96 13.33 32.1M
2025-03-10 12.87 13.33 12.85 13.20 36.0M
2025-03-07 12.70 13.13 12.59 12.87 33.9M
2025-03-06 12.70 12.86 12.62 12.73 26.5M
2025-03-05 12.42 12.74 12.41 12.70 30.0M
2025-03-04 12.22 12.86 12.15 12.55 33.1M
2025-03-03 12.26 12.45 12.20 12.27 17.6M
2025-02-28 12.40 12.53 12.26 12.30 27.7M
2025-02-27 12.26 12.45 12.22 12.41 30.3M
2025-02-26 12.11 12.26 12.08 12.26 15.8M
2025-02-25 12.23 12.24 12.03 12.08 16.0M
2025-02-24 12.17 12.38 12.08 12.25 18.8M
2025-02-21 12.19 12.24 12.04 12.20 17.6M
2025-02-20 12.33 12.33 12.16 12.20 17.0M
2025-02-19 12.17 12.34 12.13 12.33 14.9M
2025-02-18 12.44 12.47 12.09 12.16 17.9M
2025-02-17 12.40 12.52 12.32 12.44 19.6M
2025-02-14 12.40 12.61 12.34 12.40 17.5M
2025-02-13 12.48 12.58 12.43 12.46 18.7M
2025-02-12 12.36 12.48 12.31 12.48 15.6M
2025-02-11 12.53 12.54 12.30 12.39 14.9M
2025-02-10 12.42 12.54 12.38 12.53 18.5M
2025-02-07 12.32 12.51 12.27 12.41 23.3M
2025-02-06 12.08 12.32 12.05 12.32 17.1M
2025-02-05 11.96 12.23 11.89 12.13 14.9M
2025-01-27 12.08 12.18 11.93 11.93 12.1M
2025-01-24 11.95 12.09 11.88 12.07 12.5M
2025-01-23 12.15 12.26 11.93 11.93 16.5M
2025-01-22 12.00 12.06 11.91 12.06 10.9M
2025-01-21 12.26 12.26 11.97 12.04 14.3M
2025-01-20 12.28 12.37 12.17 12.20 14.8M
2025-01-17 12.11 12.39 12.11 12.24 16.7M
2025-01-16 12.11 12.33 12.03 12.22 20.1M
2025-01-15 12.30 12.35 12.06 12.11 17.0M
2025-01-14 11.83 12.36 11.83 12.33 23.8M
2025-01-13 11.60 11.88 11.55 11.84 15.1M
2025-01-10 12.18 12.25 11.75 11.76 24.1M
2025-01-09 12.18 12.49 12.10 12.26 23.9M
2025-01-08 12.76 12.85 11.93 12.33 38.1M
2025-01-07 12.61 12.72 12.52 12.72 19.0M
2025-01-06 12.85 12.95 12.51 12.58 24.7M
2025-01-03 13.36 13.49 12.87 12.87 35.1M
2025-01-02 14.02 14.28 13.06 13.29 49.2M