中船科技(600072)股票行情
中船科技(600072)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 12.84 | 12.76 | -0.12 | -0.93% | 12.66 | 13.10 | 244403 | 31361.39 | 2.26% |
| 2026-03-25 | 12.89 | 12.88 | -0.05 | -0.39% | 12.78 | 13.03 | 233266 | 30127.07 | 2.15% |
| 2026-03-24 | 12.41 | 12.93 | 0.70 | 5.72% | 12.12 | 12.95 | 380466 | 47771.24 | 3.51% |
| 2026-03-23 | 12.40 | 12.23 | -0.35 | -2.78% | 12.17 | 12.70 | 338831 | 42082.30 | 3.13% |
| 2026-03-20 | 12.99 | 12.58 | -0.33 | -2.56% | 12.58 | 13.16 | 406481 | 52159.33 | 3.75% |
| 2026-03-19 | 12.98 | 12.91 | -0.20 | -1.53% | 12.82 | 13.25 | 335213 | 43531.91 | 3.09% |
| 2026-03-18 | 13.41 | 13.11 | -0.43 | -3.18% | 12.91 | 13.49 | 488169 | 63899.91 | 4.51% |
| 2026-03-17 | 13.38 | 13.54 | 0.13 | 0.97% | 13.25 | 14.08 | 720453 | 98427.17 | 6.65% |
| 2026-03-16 | 13.88 | 13.41 | -0.10 | -0.74% | 13.35 | 13.96 | 587651 | 79465.97 | 5.42% |
| 2026-03-13 | 13.21 | 13.51 | 0.40 | 3.05% | 13.18 | 13.85 | 784500 | 106241.04 | 7.24% |
| 2026-03-12 | 13.11 | 13.11 | -0.04 | -0.30% | 12.67 | 13.23 | 404476 | 52364.47 | 3.73% |
| 2026-03-11 | 13.20 | 13.15 | -0.04 | -0.30% | 13.02 | 13.24 | 220986 | 28977.66 | 2.04% |
| 2026-03-10 | 13.05 | 13.19 | 0.17 | 1.31% | 12.98 | 13.35 | 232794 | 30691.07 | 2.15% |
| 2026-03-09 | 13.16 | 13.02 | -0.30 | -2.25% | 12.86 | 13.31 | 282706 | 36772.52 | 2.61% |
| 2026-03-06 | 13.00 | 13.32 | 0.30 | 2.30% | 12.97 | 13.46 | 334799 | 44486.36 | 3.09% |
| 2026-03-05 | 13.20 | 13.02 | -0.02 | -0.15% | 12.98 | 13.25 | 205021 | 26803.54 | 1.89% |
| 2026-03-04 | 12.66 | 13.04 | 0.19 | 1.48% | 12.62 | 13.08 | 315377 | 40756.06 | 2.91% |
| 2026-03-03 | 13.19 | 12.85 | -0.29 | -2.21% | 12.77 | 13.44 | 360702 | 46872.23 | 3.33% |
| 2026-03-02 | 13.37 | 13.14 | -0.23 | -1.72% | 13.10 | 13.53 | 329738 | 43610.84 | 3.04% |
| 2026-02-27 | 13.30 | 13.37 | 0.06 | 0.45% | 13.23 | 13.55 | 312898 | 41874.93 | 2.89% |
| 2026-02-26 | 13.18 | 13.31 | 0.15 | 1.14% | 12.92 | 13.45 | 375726 | 49553.05 | 3.47% |
| 2026-02-25 | 13.37 | 13.16 | -0.23 | -1.72% | 13.10 | 13.47 | 399362 | 52890.39 | 3.69% |
| 2026-02-24 | 13.13 | 13.39 | 0.37 | 2.84% | 13.02 | 13.58 | 455928 | 60846.17 | 4.21% |
| 2026-02-13 | 13.00 | 13.02 | 0.02 | 0.15% | 12.88 | 13.24 | 386575 | 50561.30 | 3.57% |
| 2026-02-12 | 12.76 | 13.00 | 0.16 | 1.25% | 12.50 | 13.15 | 417811 | 53783.92 | 3.86% |
| 2026-02-11 | 12.98 | 12.84 | -0.16 | -1.23% | 12.81 | 13.08 | 290478 | 37557.22 | 2.68% |
| 2026-02-10 | 13.13 | 13.00 | -0.20 | -1.52% | 12.84 | 13.24 | 383161 | 49812.26 | 3.54% |
| 2026-02-09 | 12.95 | 13.20 | 0.49 | 3.86% | 12.80 | 13.30 | 610974 | 80220.73 | 5.64% |
| 2026-02-06 | 12.79 | 12.71 | -0.14 | -1.09% | 12.70 | 13.13 | 542341 | 69966.39 | 5.01% |
| 2026-02-05 | 12.80 | 12.85 | -0.48 | -3.60% | 12.68 | 13.03 | 1021463 | 131478.31 | 9.43% |
| 2026-02-04 | 12.15 | 13.33 | 1.21 | 9.98% | 12.14 | 13.33 | 1100651 | 144357.22 | 10.16% |
| 2026-02-03 | 11.75 | 12.12 | 0.39 | 3.32% | 11.66 | 12.24 | 454090 | 54745.09 | 4.19% |
| 2026-02-02 | 11.53 | 11.73 | 0.25 | 2.18% | 11.49 | 12.28 | 466115 | 55625.14 | 4.30% |
| 2026-01-30 | 11.41 | 11.48 | 0.07 | 0.61% | 11.11 | 11.63 | 286555 | 32426.93 | 2.65% |
| 2026-01-29 | 11.48 | 11.41 | -0.11 | -0.95% | 11.34 | 11.52 | 174336 | 19888.04 | 1.61% |
| 2026-01-28 | 11.60 | 11.52 | -0.11 | -0.95% | 11.48 | 11.71 | 151598 | 17560.42 | 1.40% |
| 2026-01-27 | 11.72 | 11.63 | -0.30 | -2.51% | 11.33 | 11.78 | 349889 | 40297.57 | 3.23% |
| 2026-01-26 | 12.07 | 11.93 | -0.14 | -1.16% | 11.83 | 12.12 | 179010 | 21425.73 | 1.65% |
| 2026-01-23 | 12.01 | 12.07 | 0.11 | 0.92% | 11.96 | 12.13 | 226308 | 27266.35 | 2.09% |
| 2026-01-22 | 11.71 | 11.96 | 0.26 | 2.22% | 11.71 | 12.04 | 265449 | 31655.58 | 2.45% |
| 2026-01-21 | 11.74 | 11.70 | -0.07 | -0.59% | 11.66 | 11.82 | 135512 | 15888.40 | 1.25% |
| 2026-01-20 | 11.89 | 11.77 | -0.12 | -1.01% | 11.72 | 11.95 | 133662 | 15763.70 | 1.23% |
| 2026-01-19 | 11.68 | 11.89 | 0.15 | 1.28% | 11.65 | 11.97 | 140515 | 16625.32 | 1.30% |
| 2026-01-16 | 11.88 | 11.74 | -0.14 | -1.18% | 11.66 | 11.93 | 160065 | 18823.31 | 1.48% |
| 2026-01-15 | 11.81 | 11.88 | -0.01 | -0.08% | 11.81 | 11.98 | 137745 | 16353.16 | 1.27% |
| 2026-01-14 | 12.03 | 11.89 | -0.15 | -1.25% | 11.81 | 12.16 | 284907 | 34259.97 | 2.63% |
| 2026-01-13 | 12.30 | 12.04 | -0.26 | -2.11% | 12.00 | 12.35 | 302846 | 36615.46 | 2.80% |
| 2026-01-12 | 12.09 | 12.30 | 0.26 | 2.16% | 12.09 | 12.34 | 372536 | 45554.75 | 3.44% |
| 2026-01-09 | 12.22 | 12.04 | -0.03 | -0.25% | 11.95 | 12.25 | 279467 | 33798.98 | 2.58% |
| 2026-01-08 | 11.61 | 12.07 | 0.38 | 3.25% | 11.59 | 12.15 | 358447 | 42845.70 | 3.31% |
| 2026-01-07 | 11.89 | 11.69 | -0.20 | -1.68% | 11.67 | 11.89 | 143849 | 16901.07 | 1.33% |
| 2026-01-06 | 11.77 | 11.89 | 0.13 | 1.11% | 11.73 | 11.93 | 172165 | 20340.70 | 1.59% |
| 2026-01-05 | 11.62 | 11.76 | 0.14 | 1.20% | 11.59 | 11.85 | 138720 | 16240.14 | 1.28% |
| 2025-12-31 | 11.65 | 11.62 | 0.00 | 0.00% | 11.55 | 11.67 | 74695 | 8678.75 | 0.69% |
| 2025-12-30 | 11.64 | 11.62 | -0.03 | -0.26% | 11.59 | 11.70 | 81572 | 9486.40 | 0.75% |
| 2025-12-29 | 11.61 | 11.65 | -0.01 | -0.09% | 11.61 | 11.72 | 80877 | 9443.18 | 0.75% |
| 2025-12-26 | 11.63 | 11.66 | 0.01 | 0.09% | 11.57 | 11.70 | 95198 | 11089.40 | 0.88% |
| 2025-12-25 | 11.67 | 11.65 | 0.06 | 0.52% | 11.61 | 11.69 | 90082 | 10500.16 | 0.83% |
| 2025-12-24 | 11.46 | 11.59 | 0.12 | 1.05% | 11.43 | 11.60 | 64505 | 7445.24 | 0.60% |
| 2025-12-23 | 11.58 | 11.47 | -0.10 | -0.86% | 11.45 | 11.59 | 65415 | 7521.95 | 0.60% |
| 2025-12-22 | 11.55 | 11.57 | 0.02 | 0.17% | 11.55 | 11.62 | 72680 | 8417.18 | 0.67% |
| 2025-12-19 | 11.46 | 11.55 | 0.06 | 0.52% | 11.45 | 11.61 | 85021 | 9836.27 | 0.78% |
| 2025-12-18 | 11.45 | 11.49 | -0.01 | -0.09% | 11.40 | 11.54 | 68588 | 7879.94 | 0.63% |
| 2025-12-17 | 11.38 | 11.50 | 0.09 | 0.79% | 11.25 | 11.57 | 119371 | 13611.07 | 1.10% |
| 2025-12-16 | 11.71 | 11.41 | -0.29 | -2.48% | 11.37 | 11.73 | 141786 | 16276.24 | 1.31% |
| 2025-12-15 | 11.69 | 11.70 | -0.03 | -0.26% | 11.56 | 11.75 | 107412 | 12526.38 | 0.99% |
| 2025-12-12 | 11.90 | 11.73 | -0.17 | -1.43% | 11.70 | 11.93 | 180670 | 21289.87 | 1.67% |
| 2025-12-11 | 12.08 | 11.90 | -0.18 | -1.49% | 11.89 | 12.10 | 161622 | 19333.58 | 1.49% |
| 2025-12-10 | 12.05 | 12.08 | -0.08 | -0.66% | 12.03 | 12.19 | 129616 | 15656.99 | 1.20% |
| 2025-12-09 | 12.19 | 12.16 | 0.01 | 0.08% | 12.13 | 12.35 | 167256 | 20447.23 | 1.54% |
| 2025-12-08 | 12.18 | 12.15 | -0.04 | -0.33% | 12.13 | 12.28 | 144619 | 17626.77 | 1.33% |
| 2025-12-05 | 12.07 | 12.19 | 0.14 | 1.16% | 12.05 | 12.21 | 120282 | 14619.09 | 1.11% |
| 2025-12-04 | 12.04 | 12.05 | -0.01 | -0.08% | 12.00 | 12.13 | 115267 | 13901.11 | 1.06% |
| 2025-12-03 | 12.15 | 12.06 | -0.11 | -0.90% | 12.05 | 12.15 | 146698 | 17721.66 | 1.35% |
| 2025-12-02 | 12.16 | 12.17 | -0.03 | -0.25% | 12.13 | 12.27 | 143226 | 17477.45 | 1.32% |
| 2025-12-01 | 12.26 | 12.20 | -0.11 | -0.89% | 12.15 | 12.35 | 196015 | 23955.54 | 1.81% |
| 2025-11-28 | 12.35 | 12.31 | -0.02 | -0.16% | 12.25 | 12.35 | 149448 | 18370.29 | 1.38% |
| 2025-11-27 | 12.30 | 12.33 | -0.06 | -0.48% | 12.24 | 12.37 | 167663 | 20629.21 | 1.55% |
| 2025-11-26 | 12.59 | 12.39 | -0.29 | -2.29% | 12.25 | 12.60 | 352992 | 43624.18 | 3.26% |
| 2025-11-25 | 12.72 | 12.68 | -0.23 | -1.78% | 12.51 | 12.78 | 471116 | 59434.11 | 4.35% |
上证大盘股票行情在线 K线走势图
中船科技(600072)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
