中船应急（300527）历史行情
以下为中船应急近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.750 | 7.420 | 7.840 | 7.410 | -0.470 | -5.957% | 1,813.05万 | 1.38亿 | 1.783% |
| 2026-10-07 | 8.180 | 7.890 | 8.320 | 7.880 | -0.100 | -1.252% | 2,471.46万 | 2.00亿 | 2.431% |
| 2026-10-06 | 8.180 | 7.890 | 8.320 | 7.880 | -0.100 | -1.252% | 2,471.46万 | 2.00亿 | 2.431% |
| 2026-10-05 | 8.180 | 7.890 | 8.320 | 7.880 | -0.100 | -1.252% | 2,471.46万 | 2.00亿 | 2.431% |
| 2026-10-02 | 8.180 | 7.890 | 8.320 | 7.880 | -0.100 | -1.252% | 2,471.46万 | 2.00亿 | 2.431% |
| 2026-10-01 | 8.180 | 7.890 | 8.320 | 7.880 | -0.100 | -1.252% | 2,471.46万 | 2.00亿 | 2.431% |
| 2026-09-30 | 8.180 | 7.890 | 8.320 | 7.880 | -0.100 | -1.252% | 24.71万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.170 | 7.990 | 8.180 | 7.960 | -0.190 | -2.323% | 5.68万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.200 | 8.180 | 8.270 | 8.150 | -0.080 | -0.969% | 491.09万 | 0.40亿 | 0.483% |
| 2026-09-24 | 8.200 | 8.180 | 8.270 | 8.150 | -0.080 | -0.969% | 4.91万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.180 | 8.260 | 8.300 | 8.120 | 0.090 | 1.102% | 5.44万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.130 | 8.170 | 8.210 | 8.120 | 0.000 | 0.000% | 4.44万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.060 | 8.170 | 8.230 | 8.060 | 0.090 | 1.114% | 6.17万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.880 | 8.080 | 8.110 | 7.860 | 0.170 | 2.149% | 9.03万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.410 | 7.910 | 8.420 | 7.910 | -0.560 | -6.612% | 21.41万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.350 | 8.470 | 8.480 | 8.330 | 0.070 | 0.833% | 6.79万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.420 | 8.400 | 8.440 | 8.340 | 0.000 | 0.000% | 5.57万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.380 | 8.400 | 8.480 | 8.370 | 0.000 | 0.000% | 7.93万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.290 | 8.400 | 8.450 | 8.220 | 0.060 | 0.719% | 9.03万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.320 | 8.340 | 8.420 | 8.210 | -0.010 | -0.120% | 6.68万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.400 | 8.350 | 8.410 | 8.340 | -0.030 | -0.358% | 6.28万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.380 | 8.380 | 8.410 | 8.360 | -0.020 | -0.238% | 6.16万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.500 | 8.400 | 8.520 | 8.390 | -0.070 | -0.826% | 7.46万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.330 | 8.470 | 8.520 | 8.320 | 0.160 | 1.925% | 12.40万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.380 | 8.310 | 8.440 | 8.250 | -0.090 | -1.071% | 11.35万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.470 | 8.400 | 8.540 | 8.400 | -0.080 | -0.943% | 11.27万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.430 | 8.480 | 8.510 | 8.380 | 0.020 | 0.236% | 9.87万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.270 | 8.460 | 8.480 | 8.240 | 0.170 | 2.051% | 14.12万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.200 | 8.290 | 8.300 | 8.150 | 0.100 | 1.221% | 7.62万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.090 | 8.190 | 8.330 | 8.090 | 0.070 | 0.862% | 11.54万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.000 | 8.120 | 8.140 | 7.970 | 0.090 | 1.121% | 6.25万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.000 | 8.030 | 8.060 | 7.970 | 0.040 | 0.501% | 5.16万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.920 | 7.990 | 8.040 | 7.870 | 0.100 | 1.267% | 6.65万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.810 | 7.890 | 7.900 | 7.800 | 0.060 | 0.766% | 4.35万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.740 | 7.830 | 7.850 | 7.740 | 0.090 | 1.163% | 4.36万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.780 | 7.740 | 7.920 | 7.740 | -0.070 | -0.896% | 6.06万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.800 | 7.810 | 7.840 | 7.760 | -0.030 | -0.383% | 3.75万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.800 | 7.840 | 7.840 | 7.760 | 0.050 | 0.642% | 3.99万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.790 | 7.790 | 7.840 | 7.730 | 0.060 | 0.776% | 3.52万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.830 | 7.730 | 7.870 | 7.730 | -0.140 | -1.779% | 6.10万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.880 | 7.870 | 7.890 | 7.820 | -0.020 | -0.253% | 4.95万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.920 | 7.890 | 8.060 | 7.880 | -0.070 | -0.879% | 6.81万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.840 | 7.960 | 7.990 | 7.750 | 0.170 | 2.182% | 7.65万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.850 | 7.790 | 7.880 | 7.730 | -0.090 | -1.142% | 8.33万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.700 | 7.880 | 7.970 | 7.690 | 0.190 | 2.471% | 12.52万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.510 | 7.690 | 7.710 | 7.510 | 0.140 | 1.854% | 6.73万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.570 | 7.550 | 7.600 | 7.470 | -0.010 | -0.132% | 5.11万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.510 | 7.560 | 7.710 | 7.500 | 0.030 | 0.398% | 7.56万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.380 | 7.530 | 7.570 | 7.320 | 0.170 | 2.310% | 8.03万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.230 | 7.360 | 7.400 | 7.230 | 0.090 | 1.238% | 7.74万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.170 | 7.270 | 7.280 | 7.170 | 0.060 | 0.832% | 4.60万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.200 | 7.210 | 7.270 | 7.160 | -0.050 | -0.689% | 3.87万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.120 | 7.260 | 7.270 | 7.090 | 0.090 | 1.255% | 5.24万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.180 | 7.170 | 7.410 | 7.150 | -0.090 | -1.240% | 7.78万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.060 | 7.260 | 7.260 | 7.040 | 0.200 | 2.833% | 5.23万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.100 | 7.060 | 7.160 | 7.040 | -0.040 | -0.563% | 3.49万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.040 | 7.100 | 7.110 | 6.870 | 0.070 | 0.996% | 6.97万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.160 | 7.030 | 7.210 | 6.970 | -0.130 | -1.816% | 8.38万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.180 | 7.160 | 7.350 | 7.120 | -0.040 | -0.556% | 8.26万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.190 | 7.200 | 7.250 | 7.160 | 0.000 | 0.000% | 4.16万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.110 | 7.200 | 7.250 | 7.080 | 0.060 | 0.840% | 4.62万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.190 | 7.140 | 7.250 | 6.990 | -0.050 | -0.695% | 7.80万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.490 | 7.190 | 7.490 | 7.160 | -0.470 | -6.136% | 13.31万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.500 | 7.660 | 7.710 | 7.460 | 0.265 | 3.584% | 15.67万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.295 | 7.395 | 7.445 | 7.255 | 0.130 | 1.789% | 9.64万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.185 | 7.265 | 7.345 | 7.085 | 0.070 | 0.973% | 8.81万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.345 | 7.195 | 7.475 | 7.175 | -0.060 | -0.827% | 12.04万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.265 | 7.255 | 7.325 | 7.125 | 0.090 | 1.256% | 7.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.035 | 7.165 | 7.235 | 6.995 | 0.210 | 3.019% | 9.21万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.745 | 6.955 | 7.155 | 6.725 | 0.160 | 2.355% | 11.81万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.545 | 6.795 | 6.815 | 6.455 | 0.300 | 4.619% | 10.15万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.375 | 6.495 | 6.505 | 6.345 | 0.070 | 1.089% | 5.18万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.465 | 6.425 | 6.475 | 6.275 | -0.040 | -0.619% | 8.11万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.605 | 6.465 | 6.635 | 6.445 | -0.160 | -2.415% | 9.42万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.885 | 6.625 | 6.905 | 6.595 | -0.290 | -4.194% | 9.77万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.105 | 6.915 | 7.105 | 6.875 | -0.200 | -2.811% | 6.78万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.065 | 7.115 | 7.195 | 7.025 | 0.020 | 0.282% | 6.13万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.195 | 7.095 | 7.195 | 6.905 | -0.100 | -1.390% | 9.71万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.325 | 7.195 | 7.345 | 7.175 | -0.130 | -1.775% | 5.29万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.375 | 7.325 | 7.395 | 7.305 | -0.080 | -1.080% | 3.60万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.345 | 7.405 | 7.505 | 7.305 | 0.040 | 0.543% | 5.08万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.315 | 7.365 | 7.405 | 7.275 | 0.080 | 1.098% | 4.11万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.205 | 7.285 | 7.345 | 7.195 | 0.130 | 1.817% | 6.10万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.385 | 7.155 | 7.415 | 7.145 | -0.260 | -3.506% | 8.36万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.525 | 7.415 | 7.595 | 7.395 | -0.150 | -1.983% | 7.01万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.545 | 7.565 | 7.585 | 7.485 | 0.040 | 0.532% | 3.88万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.555 | 7.525 | 7.665 | 7.455 | -0.140 | -1.826% | 6.22万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.655 | 7.665 | 7.715 | 7.585 | -0.030 | -0.390% | 6.59万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.685 | 7.695 | 7.835 | 7.645 | 0.020 | 0.261% | 8.13万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.675 | 7.675 | 7.765 | 7.645 | -0.030 | -0.389% | 5.25万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.615 | 7.705 | 7.845 | 7.555 | 0.060 | 0.785% | 9.57万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.495 | 7.645 | 7.665 | 7.475 | 0.170 | 2.274% | 8.00万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.475 | 7.475 | 7.565 | 7.435 | -0.010 | -0.134% | 6.09万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.575 | 7.485 | 7.605 | 7.365 | -0.060 | -0.795% | 8.10万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.745 | 7.545 | 7.815 | 7.495 | -0.230 | -2.958% | 12.50万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.845 | 7.775 | 7.845 | 7.725 | -0.070 | -0.892% | 6.54万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.935 | 7.845 | 7.955 | 7.805 | -0.040 | -0.507% | 5.51万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.845 | 7.885 | 7.915 | 7.815 | 0.070 | 0.896% | 4.71万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.985 | 7.815 | 8.015 | 7.755 | -0.160 | -2.006% | 7.00万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.035 | 7.975 | 8.035 | 7.945 | -0.070 | -0.870% | 5.93万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.015 | 8.045 | 8.055 | 7.995 | -0.010 | -0.124% | 5.84万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.865 | 8.055 | 8.115 | 7.805 | 0.180 | 2.286% | 10.45万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.915 | 7.875 | 7.945 | 7.855 | -0.020 | -0.253% | 5.74万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.035 | 7.895 | 8.045 | 7.895 | -0.120 | -1.497% | 8.67万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.015 | 8.015 | 8.055 | 7.985 | 0.000 | 0.000% | 6.05万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.075 | 8.015 | 8.085 | 7.995 | -0.060 | -0.743% | 7.77万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.085 | 8.075 | 8.105 | 8.065 | -0.030 | -0.370% | 7.66万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.045 | 8.105 | 8.105 | 8.045 | 0.060 | 0.746% | 7.90万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.115 | 8.045 | 8.115 | 8.045 | -0.060 | -0.740% | 9.03万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.155 | 8.105 | 8.175 | 8.065 | -0.040 | -0.491% | 9.76万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.125 | 8.145 | 8.215 | 8.115 | -0.010 | -0.123% | 8.92万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.185 | 8.155 | 8.205 | 8.095 | -0.200 | -2.394% | 16.19万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.245 | 8.355 | 8.435 | 8.225 | 0.130 | 1.581% | 15.85万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.165 | 8.225 | 8.225 | 8.115 | 0.060 | 0.735% | 7.68万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.215 | 8.165 | 8.245 | 8.135 | -0.080 | -0.970% | 8.81万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.215 | 8.245 | 8.305 | 8.165 | 0.030 | 0.365% | 11.78万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.215 | 8.215 | 8.235 | 8.155 | 0.000 | 0.000% | 6.60万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.215 | 8.215 | 8.255 | 8.145 | -0.040 | -0.485% | 8.18万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.095 | 8.255 | 8.255 | 8.095 | 0.140 | 1.725% | 11.91万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.155 | 8.115 | 8.155 | 8.085 | -0.040 | -0.490% | 5.87万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.085 | 8.155 | 8.165 | 8.085 | 0.050 | 0.617% | 5.97万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.215 | 8.105 | 8.215 | 8.085 | -0.080 | -0.977% | 6.79万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.195 | 8.185 | 8.235 | 8.135 | -0.010 | -0.122% | 6.89万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.095 | 8.195 | 8.255 | 8.065 | 0.090 | 1.110% | 9.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.045 | 8.105 | 8.125 | 8.045 | 0.000 | 0.000% | 7.31万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.095 | 8.025 | 8.105 | 8.015 | 0.000 | 0.000% | 6.07万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.035 | 8.135 | 8.135 | 8.025 | 0.000 | 0.000% | 8.84万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.985 | 7.955 | 7.985 | 7.915 | 0.000 | 0.000% | 4.26万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.055 | 7.945 | 8.065 | 7.895 | 0.000 | 0.000% | 6.75万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.055 | 8.045 | 8.095 | 8.005 | 0.000 | 0.000% | 6.43万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.095 | 8.075 | 8.125 | 8.055 | 0.000 | 0.000% | 5.62万 | 0.00亿 | 0.000% |