中国船舶
SH600150 前复权 MAIN
39.10
+0.15
(+0.39%)
今开
39.13
最高
39.93
最低
39.01
昨收
38.95
振幅
2.36%
成交量
8,334.2万
交易日数
1197
数据区间
2021-10-08 ~ 2026-09-30
MA5
38.56
MA10
39.02
MA20
38.53
MA60
35.54
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 39.13 | 39.93 | 39.01 | 39.10 | 8,334万 |
| 2 | 2026-09-29 | 37.97 | 39.15 | 37.57 | 38.95 | 9,590万 |
| 3 | 2026-09-28 | 38.37 | 38.94 | 37.84 | 38.08 | 9,824万 |
| 4 | 2026-09-24 | 38.59 | 38.85 | 38.02 | 38.09 | 6,426万 |
| 5 | 2026-09-23 | 40.04 | 40.14 | 38.53 | 38.59 | 8,419万 |
| 6 | 2026-09-22 | 40.86 | 41.10 | 39.78 | 40.12 | 9,865万 |
| 7 | 2026-09-21 | 39.34 | 41.08 | 38.84 | 41.02 | 13,197万 |
| 8 | 2026-09-18 | 38.60 | 39.97 | 38.28 | 39.47 | 11,375万 |
| 9 | 2026-09-17 | 37.75 | 39.32 | 37.46 | 38.96 | 11,893万 |
| 10 | 2026-09-16 | 38.25 | 38.38 | 37.41 | 37.79 | 8,993万 |
| 11 | 2026-09-15 | 38.50 | 38.96 | 38.06 | 38.16 | 12,181万 |
| 12 | 2026-09-14 | 39.74 | 40.82 | 38.95 | 38.98 | 14,639万 |