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
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
2021-12-28 14.43 14.67 14.36 14.65 14.7M
2021-12-27 14.19 14.44 13.98 14.44 12.0M
2021-12-24 14.50 14.76 14.10 14.30 18.0M
2021-12-23 14.52 14.65 14.35 14.61 12.1M
2021-12-22 14.65 14.74 14.36 14.47 10.9M
2021-12-21 14.41 14.67 14.37 14.65 14.1M
2021-12-20 15.22 15.30 14.29 14.41 26.2M
2021-12-17 15.40 15.80 15.22 15.31 20.1M
2021-12-16 15.29 15.63 15.14 15.43 20.8M
2021-12-15 15.46 15.90 15.15 15.32 24.8M
2021-12-14 15.43 15.73 15.32 15.56 23.6M
2021-12-13 15.48 15.64 15.25 15.45 20.5M
2021-12-10 15.68 15.77 15.41 15.49 22.3M
2021-12-09 15.99 16.32 15.66 15.71 35.5M
2021-12-08 15.03 16.13 15.00 15.97 45.7M
2021-12-07 15.42 15.67 14.78 14.98 32.8M
2021-12-06 15.80 15.99 15.42 15.50 39.9M
2021-12-03 15.56 15.75 15.34 15.57 31.7M
2021-12-02 15.62 16.20 15.44 15.51 50.3M
2021-12-01 15.46 15.79 15.28 15.55 67.5M
2021-11-30 14.03 15.42 14.02 15.42 47.6M
2021-11-29 13.70 14.17 13.61 14.02 14.2M
2021-11-26 14.37 14.45 13.99 13.99 17.0M
2021-11-25 14.16 14.66 14.10 14.44 19.9M
2021-11-24 14.55 14.63 14.20 14.21 23.8M
2021-11-23 14.30 14.88 14.18 14.75 34.4M
2021-11-22 14.51 14.70 14.16 14.34 22.0M
2021-11-19 14.75 14.75 14.34 14.50 23.5M
2021-11-18 14.38 14.98 14.28 14.74 35.4M
2021-11-17 13.78 14.57 13.70 14.45 28.1M
2021-11-16 13.85 14.34 13.78 13.88 26.2M
2021-11-15 14.28 14.94 14.06 14.11 36.6M
2021-11-12 14.16 14.55 14.10 14.29 27.2M
2021-11-11 14.06 14.32 14.02 14.17 20.7M
2021-11-10 14.19 14.58 13.99 14.19 33.0M
2021-11-09 13.70 14.25 13.64 14.25 29.5M
2021-11-08 13.70 14.03 13.62 13.85 16.2M
2021-11-05 14.16 14.30 13.85 13.88 25.2M
2021-11-04 13.70 14.50 13.57 14.18 33.5M
2021-11-03 13.63 13.88 13.36 13.80 34.8M
2021-11-02 12.80 14.06 12.78 14.06 46.6M
2021-11-01 12.81 13.01 12.50 12.78 14.2M
2021-10-29 12.42 12.89 12.29 12.80 12.2M
2021-10-28 12.93 13.07 12.42 12.45 14.3M
2021-10-27 13.52 13.66 13.00 13.02 10.6M
2021-10-26 13.66 13.75 13.17 13.32 15.1M
2021-10-25 13.54 13.70 13.29 13.66 11.7M
2021-10-22 13.40 13.99 13.36 13.63 16.9M
2021-10-21 13.43 13.74 13.35 13.46 10.8M
2021-10-20 13.30 13.60 13.23 13.43 10.8M
2021-10-19 13.27 13.48 13.20 13.40 10.6M
2021-10-18 12.95 13.55 12.95 13.33 15.4M
2021-10-15 12.94 13.15 12.85 12.90 8.7M
2021-10-14 12.87 13.11 12.80 12.95 8.1M
2021-10-13 12.87 12.98 12.52 12.89 9.0M
2021-10-12 13.20 13.45 12.75 12.88 12.7M
2021-10-11 13.10 13.34 12.80 13.20 11.9M
2021-10-08 13.24 13.45 13.05 13.11 11.5M
2021-09-30 12.69 13.12 12.69 13.06 12.3M
2021-09-29 13.29 13.29 12.51 12.68 20.7M
2021-09-28 13.30 13.67 13.20 13.37 14.3M
2021-09-27 14.34 14.51 13.10 13.35 31.7M
2021-09-24 14.90 15.15 14.49 14.49 29.3M
2021-09-23 14.72 15.50 14.51 14.91 51.2M
2021-09-22 14.05 15.30 13.90 14.98 51.4M
2021-09-17 14.10 14.47 13.98 14.29 31.5M
2021-09-16 13.77 14.18 13.66 13.83 21.4M
2021-09-15 13.64 13.96 13.64 13.77 17.4M
2021-09-14 14.15 14.16 13.59 13.62 27.5M
2021-09-13 13.96 14.50 13.93 14.15 26.4M
2021-09-10 14.70 14.70 13.92 14.06 44.0M
2021-09-09 13.78 15.23 13.71 14.81 65.3M
2021-09-08 14.20 14.66 13.81 14.08 43.5M
2021-09-07 14.07 14.50 14.02 14.29 30.0M
2021-09-06 13.87 14.19 13.83 14.12 25.8M
2021-09-03 14.45 14.65 13.70 13.98 49.0M
2021-09-02 14.90 14.98 14.13 14.80 57.3M
2021-09-01 14.03 15.50 14.01 15.20 72.8M
2021-08-31 13.33 14.68 13.15 14.18 63.8M
2021-08-30 12.98 13.57 12.93 13.38 48.6M
2021-08-27 12.80 13.26 12.68 12.84 41.0M
2021-08-26 13.06 13.65 12.90 13.09 79.4M
2021-08-25 11.80 13.06 11.73 13.06 47.8M
2021-08-24 11.78 11.90 11.66 11.87 16.4M
2021-08-23 11.91 12.11 11.86 11.99 20.6M
2021-08-20 11.70 12.15 11.58 11.87 22.8M
2021-08-19 11.69 11.84 11.53 11.81 15.0M
2021-08-18 11.44 11.71 11.23 11.69 13.0M
2021-08-17 11.60 11.81 11.47 11.50 15.7M
2021-08-16 11.73 11.90 11.57 11.60 12.4M
2021-08-13 11.56 12.05 11.55 11.69 16.4M
2021-08-12 11.72 11.82 11.50 11.64 12.1M
2021-08-11 11.74 11.85 11.67 11.76 14.1M
2021-08-10 11.53 11.92 11.50 11.76 22.7M
2021-08-09 11.50 11.77 11.46 11.59 14.5M
2021-08-06 11.51 11.72 11.35 11.43 15.4M
2021-08-05 10.98 11.93 10.93 11.60 31.0M
2021-08-04 10.95 11.06 10.94 10.98 4.5M
2021-08-03 11.07 11.16 10.93 10.95 6.8M
2021-08-02 10.88 11.13 10.79 11.08 7.5M
2021-07-30 10.85 10.96 10.73 10.88 5.5M
2021-07-29 10.76 10.92 10.76 10.87 6.2M
2021-07-28 11.30 11.35 10.60 10.74 12.4M
2021-07-27 11.50 11.65 11.27 11.29 14.2M
2021-07-26 11.47 11.99 11.42 11.71 25.3M
2021-07-23 11.45 11.58 11.24 11.45 11.5M
2021-07-22 11.31 11.38 11.24 11.35 6.0M
2021-07-21 11.26 11.46 11.26 11.35 6.9M
2021-07-20 11.17 11.35 11.14 11.29 5.8M
2021-07-19 11.28 11.35 11.18 11.20 6.3M
2021-07-16 11.20 11.44 11.15 11.31 9.5M
2021-07-15 11.16 11.27 11.13 11.19 4.5M
2021-07-14 11.35 11.37 11.15 11.16 7.4M
2021-07-13 11.47 11.47 11.25 11.34 5.7M
2021-07-12 11.34 11.46 11.31 11.42 6.7M
2021-07-09 11.34 11.36 11.22 11.33 5.2M
2021-07-08 11.32 11.49 11.28 11.34 6.8M
2021-07-07 11.35 11.47 11.28 11.32 5.3M
2021-07-06 11.20 11.58 11.15 11.43 9.1M
2021-07-05 11.25 11.32 11.20 11.26 6.8M
2021-07-02 11.41 11.88 11.32 11.34 12.1M
2021-07-01 11.52 11.56 11.22 11.24 7.3M
2021-06-30 11.46 11.53 11.34 11.50 6.9M
2021-06-29 11.90 11.90 11.45 11.46 10.5M
2021-06-28 11.83 11.94 11.67 11.73 6.0M
2021-06-25 11.81 11.85 11.66 11.79 8.8M
2021-06-24 11.76 12.08 11.71 11.85 14.9M
2021-06-23 11.83 11.95 11.70 11.77 11.1M
2021-06-22 11.69 11.95 11.66 11.83 17.1M
2021-06-21 11.28 11.70 11.27 11.69 11.5M
2021-06-18 11.17 11.38 11.11 11.34 6.7M
2021-06-17 11.36 11.45 11.12 11.19 7.5M
2021-06-16 11.59 11.74 11.28 11.30 9.2M
2021-06-15 11.61 11.77 11.50 11.64 7.9M
2021-06-11 11.74 11.78 11.57 11.60 9.3M
2021-06-10 11.66 11.84 11.58 11.78 10.1M
2021-06-09 11.82 11.97 11.66 11.70 10.4M
2021-06-08 11.63 11.79 11.49 11.77 12.8M
2021-06-07 11.55 11.75 11.55 11.61 7.7M
2021-06-04 11.48 11.60 11.45 11.54 5.9M
2021-06-03 11.45 11.66 11.45 11.50 6.3M
2021-06-02 11.71 11.71 11.39 11.46 9.9M
2021-06-01 11.67 11.85 11.61 11.72 9.7M
2021-05-31 11.45 11.69 11.44 11.67 9.1M
2021-05-28 11.56 11.73 11.49 11.56 9.7M
2021-05-27 11.51 11.58 11.46 11.54 7.0M
2021-05-26 11.42 11.68 11.41 11.50 10.3M
2021-05-25 11.33 11.46 11.19 11.42 8.7M
2021-05-24 11.28 11.44 11.28 11.33 5.4M
2021-05-21 11.47 11.47 11.30 11.31 6.1M
2021-05-20 11.39 11.54 11.38 11.45 9.0M
2021-05-19 11.33 11.45 11.28 11.30 6.8M
2021-05-18 11.32 11.59 11.26 11.44 9.7M
2021-05-17 11.46 11.52 11.30 11.32 6.8M
2021-05-14 11.29 11.44 11.20 11.41 8.5M
2021-05-13 11.27 11.44 11.21 11.29 8.1M
2021-05-12 11.20 11.32 11.15 11.28 5.6M
2021-05-11 11.28 11.37 11.10 11.28 6.9M
2021-05-10 11.18 11.42 11.08 11.32 8.6M
2021-05-07 11.20 11.50 11.13 11.19 8.8M
2021-05-06 10.87 11.60 10.82 11.26 12.5M
2021-04-30 11.40 11.41 10.80 10.91 18.4M
2021-04-29 11.74 11.79 11.59 11.60 6.7M
2021-04-28 11.58 11.74 11.52 11.72 6.5M
2021-04-27 11.71 11.75 11.41 11.66 10.6M
2021-04-26 12.01 12.01 11.71 11.76 14.7M
2021-04-23 12.21 12.21 11.94 12.03 8.7M
2021-04-22 12.27 12.41 12.12 12.23 12.6M
2021-04-21 12.39 12.46 12.18 12.26 14.4M
2021-04-20 12.12 12.72 12.08 12.46 26.3M
2021-04-19 11.93 12.47 11.92 12.25 21.2M
2021-04-16 11.62 12.09 11.56 11.93 13.4M
2021-04-15 11.43 11.77 11.34 11.60 7.1M
2021-04-14 11.38 11.54 11.35 11.50 4.1M
2021-04-13 11.58 11.60 11.33 11.37 7.8M
2021-04-12 11.77 11.94 11.62 11.65 8.0M
2021-04-09 11.73 11.95 11.73 11.82 7.8M
2021-04-08 12.02 12.02 11.75 11.78 11.3M
2021-04-07 11.88 12.38 11.81 12.06 19.5M
2021-04-06 11.50 12.49 11.50 11.94 25.9M
2021-04-02 11.43 11.49 11.37 11.41 4.7M
2021-04-01 11.41 11.53 11.34 11.48 5.7M
2021-03-31 11.64 11.74 11.43 11.45 7.2M
2021-03-30 11.63 11.95 11.56 11.74 11.3M
2021-03-29 11.71 11.85 11.60 11.62 8.8M
2021-03-26 11.50 11.75 11.48 11.69 8.4M
2021-03-25 11.43 11.63 11.34 11.55 5.9M
2021-03-24 11.43 11.61 11.28 11.51 7.8M
2021-03-23 11.60 11.78 11.47 11.52 8.6M
2021-03-22 11.43 11.64 11.38 11.60 6.3M
2021-03-19 11.36 11.66 11.33 11.51 7.8M
2021-03-18 11.45 11.68 11.43 11.47 7.8M
2021-03-17 11.20 11.82 11.18 11.55 12.3M
2021-03-16 11.21 11.31 11.14 11.22 3.8M
2021-03-15 11.12 11.25 11.10 11.20 4.3M
2021-03-12 11.14 11.21 11.05 11.17 3.9M
2021-03-11 11.15 11.25 10.98 11.18 4.4M
2021-03-10 11.26 11.32 11.02 11.05 4.6M
2021-03-09 11.56 11.56 10.90 11.12 9.2M
2021-03-08 11.75 11.85 11.52 11.57 10.3M
2021-03-05 11.58 11.95 11.46 11.81 13.5M
2021-03-04 11.50 11.98 11.43 11.75 17.3M
2021-03-03 11.42 11.65 11.35 11.58 7.9M
2021-03-02 11.63 11.69 11.33 11.55 6.9M
2021-03-01 11.30 11.58 11.30 11.57 7.5M
2021-02-26 11.35 11.49 11.25 11.30 6.7M
2021-02-25 11.65 11.75 11.49 11.51 8.3M
2021-02-24 11.62 11.79 11.42 11.60 9.8M
2021-02-23 11.44 11.74 11.21 11.56 11.0M
2021-02-22 11.66 11.83 11.46 11.48 13.8M
2021-02-19 11.36 11.65 11.28 11.64 9.2M
2021-02-18 11.19 11.50 11.19 11.35 8.4M
2021-02-10 11.07 11.11 10.93 11.09 6.2M
2021-02-09 10.73 11.18 10.70 11.12 8.8M
2021-02-08 10.79 10.84 10.57 10.69 6.2M
2021-02-05 10.74 11.00 10.55 10.87 8.4M
2021-02-04 10.98 11.20 10.50 10.69 10.8M
2021-02-03 11.56 11.58 11.00 11.00 13.1M
2021-02-02 11.52 11.58 11.39 11.55 7.3M
2021-02-01 11.48 11.57 11.28 11.51 7.4M
2021-01-29 11.86 11.95 11.20 11.48 12.0M
2021-01-28 12.13 12.23 11.79 11.81 13.9M
2021-01-27 12.23 12.44 12.12 12.28 9.6M
2021-01-26 12.97 13.05 12.27 12.28 20.6M
2021-01-25 13.21 13.48 12.88 13.15 16.2M
2021-01-22 13.36 13.49 13.10 13.17 13.7M
2021-01-21 13.27 13.54 13.08 13.40 16.9M
2021-01-20 13.20 13.50 13.13 13.26 13.2M
2021-01-19 13.58 13.66 13.20 13.27 19.0M
2021-01-18 13.52 13.97 13.44 13.74 17.8M
2021-01-15 13.61 13.85 13.08 13.53 23.1M
2021-01-14 14.30 14.31 13.44 13.68 33.4M
2021-01-13 14.67 14.99 14.35 14.52 38.4M
2021-01-12 13.80 14.85 13.58 14.72 49.7M
2021-01-11 13.90 14.61 13.88 14.00 32.2M
2021-01-08 14.40 14.41 13.81 13.90 35.1M
2021-01-07 14.28 15.05 14.00 14.60 52.9M
2021-01-06 14.12 14.84 13.88 14.42 61.0M
2021-01-05 14.35 14.47 14.02 14.30 44.1M
2021-01-04 14.01 14.75 14.00 14.50 71.4M