中国船舶 (600150) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-30	34.65	34.60	0.03	0.09%	34.41	34.84	865588	299503	1.15%
2025-09-29	34.75	34.57	-0.33	-0.95%	34.33	35.17	841153	292092	1.12%
2025-09-26	34.80	34.90	0.01	0.03%	34.69	35.40	598119	209854	0.79%
2025-09-25	34.97	34.89	-0.30	-0.85%	34.72	35.08	597999	208740	0.79%
2025-09-24	34.80	35.19	0.12	0.34%	34.78	35.34	554119	194639	0.74%
2025-09-23	35.80	35.07	-0.70	-1.96%	34.82	35.80	744907	262043	0.99%
2025-09-22	35.21	35.77	0.56	1.59%	34.53	35.80	994574	349323	1.32%
2025-09-19	35.15	35.21	-0.04	-0.11%	35.07	35.48	675692	238302	0.90%
2025-09-18	35.90	35.25	-0.82	-2.27%	35.00	36.45	1621817	579741	2.16%
2025-09-17	37.00	36.07	-0.97	-2.62%	36.02	37.00	1356588	491903	1.80%
2025-09-16	38.07	37.04	-1.47	-3.82%	36.88	38.07	1449714	540950	1.93%
2025-09-15	38.01	38.51	0.49	1.29%	37.55	38.80	837630	319500	1.87%
2025-09-12	38.12	38.02	0.09	0.24%	37.89	38.67	636046	242818	1.42%
2025-09-11	37.85	37.93	-0.05	-0.13%	37.28	37.97	673732	253569	1.51%
2025-09-10	37.71	37.98	0.14	0.37%	37.28	38.29	658958	248579	1.47%
2025-09-09	38.16	37.84	-0.54	-1.41%	37.73	38.48	662254	251960	1.48%
2025-09-08	39.17	38.38	-1.08	-2.74%	38.19	39.19	1023513	394382	2.29%
2025-09-05	38.56	39.46	0.93	2.41%	38.20	39.56	1551131	605718	3.47%
2025-09-04	37.30	38.53	1.01	2.69%	37.05	38.85	1501007	574440	3.36%
2025-09-03	38.84	37.52	-0.93	-2.42%	37.02	38.93	1171545	444831	2.62%
2025-09-02	38.92	38.45	-0.47	-1.21%	37.88	38.94	1030939	395627	2.31%
2025-09-01	37.78	38.92	1.54	4.12%	37.25	39.15	1642590	625799	3.67%
2025-08-29	36.84	37.38	0.56	1.52%	36.78	37.55	1158858	431294	2.59%
2025-08-28	36.49	36.82	0.28	0.77%	35.88	36.83	899411	327159	2.01%
2025-08-27	36.90	36.54	-0.36	-0.98%	36.52	37.38	983190	362872	2.20%
2025-08-26	37.53	36.90	-0.53	-1.42%	36.90	37.53	1028288	380510	2.30%
2025-08-25	36.96	37.43	0.50	1.35%	36.95	38.02	1332770	500176	2.98%
2025-08-22	36.72	36.93	0.21	0.57%	36.25	37.03	1094618	401141	2.45%
2025-08-21	37.10	36.72	-0.38	-1.02%	36.60	37.30	953612	351034	2.13%
2025-08-20	37.89	37.10	-1.28	-3.34%	35.50	37.90	1529543	564842	3.42%
2025-08-19	40.98	38.38	-0.12	-0.31%	38.38	40.98	2474328	975905	5.53%
2025-08-12	37.88	38.50	0.62	1.64%	37.20	39.23	1583928	606367	3.54%
2025-08-11	39.15	37.88	-1.11	-2.85%	37.80	39.25	1483287	564950	3.32%
2025-08-08	38.50	38.99	0.39	1.01%	38.30	39.99	1530248	599833	3.42%
2025-08-07	40.00	38.60	0.09	0.23%	38.12	40.10	2419918	943918	5.41%
2025-08-06	35.47	38.51	3.50	10.00%	35.13	38.51	2241050	845675	5.01%
2025-08-05	35.20	35.01	0.97	2.85%	34.28	35.30	963115	335927	2.15%
2025-08-04	33.75	34.04	0.16	0.47%	33.58	34.12	385901	130959	0.86%
2025-08-01	34.20	33.88	-0.45	-1.31%	33.79	34.37	413384	140528	0.92%
2025-07-31	34.61	34.33	-0.49	-1.41%	34.14	34.82	546744	188300	1.22%
2025-07-30	35.02	34.82	-0.20	-0.57%	34.60	35.33	499719	174918	1.12%
2025-07-29	34.76	35.02	0.12	0.34%	34.61	35.25	379711	132798	0.85%
2025-07-28	35.17	34.90	-0.23	-0.65%	34.66	35.23	486345	169787	1.09%
2025-07-25	34.89	35.13	0.24	0.69%	34.59	35.50	600475	210146	1.34%
2025-07-24	34.59	34.89	0.29	0.84%	34.43	34.96	459812	159884	1.03%
2025-07-23	34.70	34.60	-0.10	-0.29%	34.48	34.98	505003	175134	1.13%
2025-07-22	34.80	34.70	-0.09	-0.26%	34.41	34.92	543944	188504	1.22%
2025-07-21	35.02	34.79	0.71	2.08%	34.31	35.27	834171	289793	1.87%
2025-07-18	33.88	34.08	0.21	0.62%	33.78	34.19	408672	139022	0.91%
2025-07-17	33.79	33.87	0.10	0.30%	33.55	33.97	435056	146832	0.97%
2025-07-16	33.98	33.77	-0.18	-0.53%	33.70	34.09	330280	111812	0.74%
2025-07-15	33.75	33.95	0.22	0.65%	33.69	34.23	507250	172114	1.13%
2025-07-14	34.50	33.73	-1.04	-2.99%	33.71	34.59	824076	280187	1.84%
2025-07-11	32.84	34.77	2.39	7.38%	32.82	35.33	1781811	615202	3.98%
2025-07-10	32.49	32.38	-0.14	-0.43%	32.34	32.61	352902	114485	0.79%
2025-07-09	32.90	32.52	-0.45	-1.36%	32.40	33.05	421604	138009	0.94%
2025-07-08	33.19	32.97	-0.23	-0.69%	32.71	33.20	437764	143861	0.98%
2025-07-07	33.60	33.20	0.39	1.19%	32.91	33.70	617247	205299	1.38%
2025-07-04	33.30	32.81	-0.45	-1.35%	32.70	33.32	446148	146883	1.00%
2025-07-03	33.03	33.26	0.23	0.70%	32.68	33.50	545473	180302	1.22%
2025-07-02	33.66	33.03	-0.30	-0.90%	32.96	33.80	745185	247767	1.67%
2025-07-01	32.59	33.33	0.79	2.43%	32.32	33.47	803647	265710	1.80%
2025-06-30	32.10	32.54	0.72	2.26%	32.10	32.66	607467	197343	1.36%
2025-06-27	31.61	31.82	0.13	0.41%	31.52	32.05	404695	128784	0.90%