中船科技
SH600072 前复权 MAIN
9.70
+0.88
(+9.98%)
今开
8.85
最高
9.70
最低
8.82
昨收
8.82
振幅
9.98%
成交量
4,433.0万
交易日数
1201
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.95
MA10
8.93
MA20
8.97
MA60
8.77
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.85 | 9.70 | 8.82 | 9.70 | 4,433万 |
| 2 | 2026-09-29 | 8.74 | 8.86 | 8.68 | 8.82 | 1,149万 |
| 3 | 2026-09-28 | 8.76 | 8.81 | 8.65 | 8.74 | 1,160万 |
| 4 | 2026-09-24 | 8.70 | 8.83 | 8.64 | 8.77 | 1,522万 |
| 5 | 2026-09-23 | 8.91 | 8.92 | 8.69 | 8.70 | 1,864万 |
| 6 | 2026-09-22 | 9.10 | 9.12 | 8.92 | 8.93 | 1,565万 |
| 7 | 2026-09-21 | 8.90 | 9.12 | 8.78 | 9.06 | 1,771万 |
| 8 | 2026-09-18 | 8.81 | 9.02 | 8.76 | 8.92 | 1,607万 |
| 9 | 2026-09-17 | 8.76 | 8.87 | 8.63 | 8.83 | 1,820万 |
| 10 | 2026-09-16 | 8.90 | 8.95 | 8.73 | 8.84 | 1,631万 |
| 11 | 2026-09-15 | 8.82 | 9.02 | 8.71 | 8.90 | 2,085万 |
| 12 | 2026-09-14 | 9.15 | 9.32 | 8.86 | 8.87 | 2,565万 |