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
2023-12-29 18.04 18.78 17.92 18.54 28.8M
2023-12-28 17.82 18.15 17.48 18.05 24.2M
2023-12-27 18.00 18.05 17.30 17.85 28.7M
2023-12-26 19.19 19.28 17.95 18.03 45.2M
2023-12-25 19.74 20.01 19.30 19.48 33.8M
2023-12-22 19.65 20.23 19.46 19.75 46.6M
2023-12-21 19.00 20.10 18.88 19.79 47.3M
2023-12-20 19.68 20.11 19.20 19.23 47.0M
2023-12-19 18.70 20.18 18.60 19.85 67.3M
2023-12-18 18.96 19.23 18.70 18.79 32.4M
2023-12-15 19.01 19.30 18.63 19.04 38.9M
2023-12-14 19.03 19.49 18.95 19.04 44.4M
2023-12-13 19.00 19.49 18.75 19.16 87.7M
2023-12-12 17.35 19.04 17.26 19.04 55.6M
2023-12-11 16.99 17.34 16.70 17.31 23.3M
2023-12-08 17.44 17.65 17.07 17.10 20.3M
2023-12-07 17.72 17.78 17.28 17.46 20.2M
2023-12-06 17.60 18.15 17.60 17.80 17.3M
2023-12-05 18.51 18.51 17.80 17.82 26.2M
2023-12-04 18.15 18.63 18.13 18.51 39.4M
2023-12-01 18.15 18.23 17.85 18.18 27.0M
2023-11-30 17.45 18.47 17.31 18.39 48.6M
2023-11-29 18.06 18.06 17.31 17.45 23.7M
2023-11-28 17.82 18.12 17.70 18.05 23.6M
2023-11-27 17.58 17.88 17.57 17.82 13.7M
2023-11-24 17.85 17.89 17.57 17.61 13.1M
2023-11-23 17.80 18.04 17.70 17.94 13.8M
2023-11-22 18.48 18.52 17.86 17.88 26.4M
2023-11-21 18.43 18.49 18.18 18.21 20.0M
2023-11-20 18.00 18.68 17.88 18.53 33.9M
2023-11-17 18.36 18.43 17.73 18.00 25.7M
2023-11-16 18.30 18.47 18.07 18.07 15.9M
2023-11-15 18.38 18.46 18.14 18.37 14.9M
2023-11-14 18.16 18.51 18.11 18.29 17.5M
2023-11-13 18.30 18.33 17.71 18.21 19.9M
2023-11-10 18.10 18.16 17.82 18.08 10.3M
2023-11-09 18.12 18.34 17.94 18.10 12.8M
2023-11-08 18.21 18.31 18.00 18.12 15.5M
2023-11-07 18.06 18.20 17.83 18.17 15.0M
2023-11-06 17.65 18.03 17.61 18.03 16.7M
2023-11-03 17.66 17.74 17.34 17.64 14.4M
2023-11-02 17.50 17.72 17.36 17.36 12.5M
2023-11-01 17.90 17.99 17.56 17.64 16.1M
2023-10-31 17.80 17.95 17.50 17.65 17.3M
2023-10-30 18.08 18.18 17.34 17.88 18.9M
2023-10-27 17.66 17.99 17.45 17.86 14.1M
2023-10-26 17.53 17.75 17.36 17.74 12.9M
2023-10-25 17.66 17.90 17.55 17.63 13.2M
2023-10-24 17.56 17.71 17.40 17.65 15.5M
2023-10-23 18.00 18.13 17.25 17.33 15.0M
2023-10-20 17.97 18.17 17.76 17.80 11.9M
2023-10-19 18.24 18.42 18.02 18.03 11.1M
2023-10-18 18.60 18.64 18.24 18.24 10.9M
2023-10-17 18.66 18.78 18.41 18.68 10.5M
2023-10-16 18.70 18.90 18.53 18.63 13.2M
2023-10-13 19.20 19.22 18.71 18.79 18.8M
2023-10-12 19.17 19.36 19.08 19.30 12.6M
2023-10-11 19.33 19.44 19.08 19.16 14.4M
2023-10-10 19.68 19.75 19.10 19.33 16.2M
2023-10-09 19.59 19.98 19.37 19.69 18.3M
2023-09-28 19.45 19.73 19.45 19.63 13.3M
2023-09-27 19.65 19.85 19.37 19.38 16.1M
2023-09-26 19.56 20.00 19.51 19.67 12.6M
2023-09-25 19.85 20.19 19.58 19.68 17.4M
2023-09-22 19.25 19.86 19.22 19.84 19.3M
2023-09-21 19.47 19.82 19.31 19.34 14.4M
2023-09-20 19.63 19.82 19.47 19.48 10.8M
2023-09-19 19.98 20.10 19.58 19.66 12.3M
2023-09-18 19.71 20.09 19.60 20.00 14.7M
2023-09-15 20.19 20.62 19.79 19.94 23.5M
2023-09-14 20.27 20.48 20.02 20.11 11.9M
2023-09-13 20.58 20.75 20.11 20.28 13.8M
2023-09-12 20.70 20.94 20.60 20.76 13.2M
2023-09-11 20.40 20.90 20.30 20.74 20.8M
2023-09-08 20.03 20.55 20.03 20.38 14.8M
2023-09-07 20.94 20.96 20.25 20.30 18.2M
2023-09-06 20.75 20.99 20.50 20.98 15.3M
2023-09-05 21.16 21.36 20.81 20.89 17.3M
2023-09-04 20.97 21.22 20.80 21.20 18.4M
2023-09-01 20.82 21.05 20.67 20.96 14.0M
2023-08-31 21.01 21.03 20.68 20.82 14.8M
2023-08-30 20.92 21.35 20.78 21.14 22.1M
2023-08-29 20.30 21.08 20.27 20.91 21.1M
2023-08-28 21.55 21.71 20.25 20.50 24.8M
2023-08-25 20.96 21.10 20.43 20.53 19.3M
2023-08-24 21.30 21.65 20.89 21.03 18.3M
2023-08-23 22.10 22.10 21.16 21.19 26.0M
2023-08-22 21.60 22.13 21.55 22.10 32.1M
2023-08-21 21.70 22.39 21.36 21.40 23.9M
2023-08-18 22.05 22.31 21.53 21.53 18.9M
2023-08-17 21.54 22.21 21.47 22.16 22.6M
2023-08-16 22.03 22.15 21.65 21.65 16.7M
2023-08-15 22.35 22.65 21.95 22.16 18.0M
2023-08-14 21.85 22.49 21.75 22.45 21.2M
2023-08-11 22.53 22.63 22.01 22.02 17.9M
2023-08-10 22.63 22.93 22.44 22.53 15.6M
2023-08-09 22.54 22.75 22.41 22.47 16.3M
2023-08-08 23.22 23.22 22.44 22.81 25.7M
2023-08-07 23.11 23.35 22.99 23.22 17.3M
2023-08-04 23.28 23.42 22.79 23.13 29.2M
2023-08-03 23.09 23.40 22.86 23.29 18.7M
2023-08-02 24.10 24.17 23.19 23.29 37.0M
2023-08-01 24.95 24.96 24.18 24.25 28.3M
2023-07-31 24.62 25.09 24.35 24.94 35.0M
2023-07-28 24.76 24.76 24.02 24.62 35.4M
2023-07-27 23.83 25.23 23.82 24.96 56.3M
2023-07-26 24.33 24.64 23.69 23.81 28.1M
2023-07-25 24.78 24.78 24.17 24.44 27.9M
2023-07-24 23.90 24.87 23.75 24.33 31.2M
2023-07-21 24.53 24.60 23.66 23.90 37.4M
2023-07-20 25.60 25.60 24.58 24.68 36.2M
2023-07-19 25.76 26.12 25.25 25.60 36.4M
2023-07-18 25.52 26.14 25.29 25.82 40.8M
2023-07-17 25.19 25.79 24.88 25.49 34.0M
2023-07-14 24.90 25.60 24.68 25.39 38.0M
2023-07-13 24.60 25.28 24.58 24.95 40.2M
2023-07-12 26.96 26.96 24.61 24.83 75.8M
2023-07-11 26.81 27.20 26.71 26.96 36.5M
2023-07-10 27.52 27.65 26.34 26.90 46.8M
2023-07-07 26.20 27.50 26.06 27.07 63.5M
2023-07-06 25.90 26.75 25.85 26.33 54.5M
2023-07-05 26.36 26.90 26.00 26.03 71.1M
2023-07-04 28.99 29.64 26.83 26.92 125.4M
2023-07-03 27.91 30.70 27.40 29.35 115.6M
2023-06-30 28.40 28.98 27.70 28.17 68.5M
2023-06-29 28.00 29.39 27.71 28.26 98.3M
2023-06-28 28.10 29.62 27.31 28.67 142.7M
2023-06-27 25.80 28.25 25.30 28.25 141.8M
2023-06-26 25.16 26.39 24.38 25.68 76.1M
2023-06-21 26.50 26.85 25.11 25.17 83.8M
2023-06-20 25.88 27.75 25.21 26.85 125.6M
2023-06-19 24.86 26.49 24.86 26.22 103.7M
2023-06-16 25.24 27.00 25.06 25.11 115.5M
2023-06-15 24.86 25.36 24.45 25.06 71.9M
2023-06-14 23.60 25.32 23.54 25.16 103.0M
2023-06-13 23.06 23.90 22.56 23.77 66.8M
2023-06-12 23.07 23.72 22.90 23.30 48.1M
2023-06-09 23.00 23.46 22.57 23.31 49.3M
2023-06-08 22.95 23.60 22.50 23.04 55.2M
2023-06-07 23.70 23.90 22.85 23.23 71.0M
2023-06-06 25.21 25.37 23.58 23.61 93.4M
2023-06-05 24.76 26.15 24.76 25.51 96.9M
2023-06-02 25.80 27.75 25.05 25.08 131.4M
2023-06-01 24.08 26.80 23.23 25.97 134.1M
2023-05-31 23.22 25.36 23.05 24.58 121.0M
2023-05-30 22.70 23.76 22.68 23.52 77.7M
2023-05-29 23.50 24.07 22.59 23.14 102.0M
2023-05-26 22.00 23.66 21.56 23.32 101.6M
2023-05-25 21.90 22.99 21.63 22.57 79.8M
2023-05-24 21.80 23.35 21.42 22.47 89.3M
2023-05-23 23.99 24.29 21.41 21.94 114.2M
2023-05-22 22.52 23.99 22.52 23.79 87.4M
2023-05-19 23.16 24.50 23.01 23.29 101.2M
2023-05-18 22.67 23.68 22.54 23.25 91.2M
2023-05-17 21.83 23.49 21.68 23.11 117.6M
2023-05-16 23.91 24.49 22.55 22.55 126.5M
2023-05-15 22.90 25.74 22.89 25.05 164.1M
2023-05-12 24.50 24.62 23.49 23.49 163.3M
2023-05-11 29.55 29.60 26.10 26.10 92.8M
2023-05-10 29.20 30.36 27.25 29.00 162.7M
2023-05-09 30.00 30.50 28.65 29.06 176.1M
2023-05-08 25.87 27.73 25.54 27.73 100.3M
2023-05-05 22.49 25.21 22.35 25.21 153.3M
2023-05-04 21.00 23.20 21.00 22.92 136.4M
2023-04-28 21.59 22.35 19.90 21.09 140.3M
2023-04-27 18.38 20.46 17.87 20.46 97.8M
2023-04-26 17.15 18.87 17.15 18.60 108.6M
2023-04-25 17.40 17.87 16.85 17.15 87.7M
2023-04-24 16.47 17.88 16.08 17.88 135.9M
2023-04-21 14.80 16.25 14.77 16.25 88.4M
2023-04-20 14.68 14.89 14.65 14.77 14.0M
2023-04-19 15.35 15.35 14.71 14.71 22.3M
2023-04-18 15.15 15.35 15.04 15.24 17.9M
2023-04-17 15.22 15.25 14.91 15.20 17.6M
2023-04-14 15.00 15.49 14.66 15.30 30.2M
2023-04-13 14.75 15.32 14.73 15.09 26.3M
2023-04-12 14.69 15.21 14.60 14.87 20.6M
2023-04-11 15.04 15.04 14.50 14.66 24.7M
2023-04-10 15.85 15.98 15.06 15.14 37.3M
2023-04-07 15.18 15.24 15.00 15.05 19.7M
2023-04-06 15.25 15.48 15.01 15.29 29.4M
2023-04-04 14.83 15.25 14.60 15.25 33.6M
2023-04-03 14.60 14.82 14.53 14.81 19.8M
2023-03-31 14.41 14.59 14.34 14.50 16.8M
2023-03-30 14.57 14.78 14.41 14.53 16.9M
2023-03-29 14.86 14.90 14.44 14.48 25.2M
2023-03-28 14.92 15.12 14.84 14.86 21.2M
2023-03-27 15.20 15.20 14.89 14.92 26.0M
2023-03-24 15.63 15.63 15.18 15.24 27.5M
2023-03-23 15.21 15.90 15.09 15.64 40.6M
2023-03-22 15.27 15.52 15.18 15.35 35.1M
2023-03-21 15.52 15.97 15.41 15.61 54.9M
2023-03-20 15.22 15.58 15.08 15.18 31.8M
2023-03-17 15.34 15.50 15.22 15.30 32.3M
2023-03-16 15.80 15.85 15.25 15.27 43.2M
2023-03-15 15.76 16.25 15.58 16.08 52.5M
2023-03-14 15.00 16.45 14.82 16.03 87.9M
2023-03-13 14.86 15.11 14.81 15.10 40.3M
2023-03-10 15.45 15.52 14.82 14.86 47.6M
2023-03-09 15.80 16.14 15.23 15.45 70.1M
2023-03-08 15.59 16.20 15.14 16.18 91.0M
2023-03-07 16.81 17.28 15.60 15.60 138.9M
2023-03-06 15.95 16.24 15.68 16.24 37.2M
2023-03-03 13.59 14.76 13.44 14.76 42.4M
2023-03-02 13.33 13.55 13.27 13.42 19.2M
2023-03-01 13.30 13.36 13.15 13.34 9.7M
2023-02-28 13.30 13.30 13.10 13.30 11.0M
2023-02-27 13.27 13.42 13.16 13.30 13.8M
2023-02-24 13.01 13.47 13.01 13.31 23.2M
2023-02-23 13.10 13.23 13.01 13.12 11.6M
2023-02-22 13.01 13.24 12.99 13.13 12.3M
2023-02-21 12.83 13.14 12.82 13.01 12.2M
2023-02-20 12.83 12.93 12.66 12.92 10.3M
2023-02-17 12.85 12.94 12.72 12.89 10.3M
2023-02-16 13.27 13.27 12.73 12.85 15.0M
2023-02-15 13.31 13.36 13.14 13.28 11.2M
2023-02-14 13.33 13.46 13.28 13.31 13.5M
2023-02-13 13.17 13.59 13.16 13.38 28.3M
2023-02-10 13.33 13.42 13.02 13.11 21.1M
2023-02-09 12.50 13.73 12.47 13.33 40.0M
2023-02-08 12.62 12.66 12.49 12.51 5.3M
2023-02-07 12.53 12.66 12.48 12.63 8.9M
2023-02-06 12.58 12.69 12.46 12.47 8.1M
2023-02-03 12.57 12.67 12.39 12.63 9.8M
2023-02-02 12.68 12.70 12.46 12.52 9.2M
2023-02-01 12.51 12.66 12.50 12.65 8.7M
2023-01-31 12.38 12.60 12.35 12.51 9.5M
2023-01-30 12.40 12.55 12.35 12.41 11.6M
2023-01-20 12.20 12.32 12.16 12.29 6.6M
2023-01-19 12.18 12.24 12.07 12.24 6.3M
2023-01-18 11.98 12.22 11.94 12.12 9.0M
2023-01-17 12.27 12.32 12.16 12.25 5.4M
2023-01-16 12.01 12.29 11.99 12.28 10.0M
2023-01-13 11.78 12.19 11.71 12.01 8.9M
2023-01-12 11.80 12.00 11.72 11.73 4.9M
2023-01-11 11.84 11.91 11.72 11.72 3.7M
2023-01-10 12.01 12.07 11.82 11.84 5.1M
2023-01-09 12.03 12.10 11.99 12.07 4.8M
2023-01-06 12.06 12.13 11.97 12.07 4.8M
2023-01-05 11.97 12.11 11.96 12.08 5.8M
2023-01-04 12.05 12.12 11.96 12.03 5.2M
2023-01-03 11.90 12.15 11.85 12.11 6.8M