中国船舶（600150）历史行情

以下为中国船舶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	39.460	39.810	41.430	39.460	0.710	1.816%	123.79万	0.00亿	0.000%
2026-10-07	39.130	39.100	39.930	39.010	0.150	0.385%	8,334.19万	32.81亿	1.107%
2026-10-06	39.130	39.100	39.930	39.010	0.150	0.385%	8,334.19万	32.81亿	1.107%
2026-10-05	39.130	39.100	39.930	39.010	0.150	0.385%	8,334.19万	32.81亿	1.107%
2026-10-02	39.130	39.100	39.930	39.010	0.150	0.385%	8,334.19万	32.81亿	1.107%
2026-10-01	39.130	39.100	39.930	39.010	0.150	0.385%	8,334.19万	32.81亿	1.107%
2026-09-30	39.130	39.100	39.930	39.010	0.150	0.385%	83.34万	0.00亿	0.000%
2026-09-29	37.970	38.950	39.150	37.570	0.870	2.285%	95.90万	0.00亿	0.000%
2026-09-28	38.370	38.080	38.940	37.840	-0.010	-0.026%	98.24万	0.00亿	0.000%
2026-09-27	38.590	38.090	38.850	38.020	-0.500	-1.296%	6,426.30万	24.64亿	0.854%
2026-09-24	38.590	38.090	38.850	38.020	-0.500	-1.296%	64.26万	0.00亿	0.000%
2026-09-23	40.040	38.590	40.140	38.530	-1.530	-3.814%	84.19万	0.00亿	0.000%
2026-09-22	40.860	40.120	41.100	39.780	-0.900	-2.194%	98.65万	0.00亿	0.000%
2026-09-21	39.340	41.020	41.080	38.840	1.550	3.927%	131.97万	0.00亿	0.000%
2026-09-18	38.600	39.470	39.970	38.280	0.510	1.309%	113.75万	0.00亿	0.000%
2026-09-17	37.750	38.960	39.320	37.460	1.170	3.096%	118.93万	0.00亿	0.000%
2026-09-16	38.250	37.790	38.380	37.410	-0.370	-0.970%	89.93万	0.00亿	0.000%
2026-09-15	38.500	38.160	38.960	38.060	-0.820	-2.104%	121.81万	0.00亿	0.000%
2026-09-14	39.740	38.980	40.820	38.950	-0.770	-1.937%	146.39万	0.00亿	0.000%
2026-09-11	39.500	39.750	40.000	38.900	-1.070	-2.621%	183.28万	0.00亿	0.000%
2026-09-10	39.250	40.820	41.180	39.250	1.290	3.263%	175.74万	0.00亿	0.000%
2026-09-09	38.840	39.530	39.690	38.450	0.450	1.151%	119.35万	0.00亿	0.000%
2026-09-08	38.560	39.080	39.690	38.290	0.700	1.824%	149.66万	0.00亿	0.000%
2026-09-07	37.740	38.380	38.820	37.500	0.910	2.429%	231.95万	0.00亿	0.000%
2026-09-04	34.500	37.470	37.750	34.500	3.150	9.178%	337.74万	0.00亿	0.000%
2026-09-03	34.100	34.320	35.040	34.100	0.390	1.149%	100.79万	0.00亿	0.000%
2026-09-02	34.200	33.930	34.470	33.730	-0.500	-1.452%	71.02万	0.00亿	0.000%
2026-09-01	33.990	34.430	34.680	33.890	0.350	1.027%	81.64万	0.00亿	0.000%
2026-08-31	34.800	34.080	34.810	33.620	-0.700	-2.013%	88.83万	0.00亿	0.000%
2026-08-28	34.450	34.780	35.010	34.380	0.260	0.753%	66.57万	0.00亿	0.000%
2026-08-27	34.150	34.520	34.590	33.850	0.410	1.202%	58.48万	0.00亿	0.000%
2026-08-26	33.840	34.110	34.430	33.770	0.270	0.798%	64.48万	0.00亿	0.000%
2026-08-25	33.730	33.840	34.080	33.580	0.040	0.118%	42.51万	0.00亿	0.000%
2026-08-24	33.590	33.800	34.390	33.580	0.120	0.356%	62.31万	0.00亿	0.000%
2026-08-21	32.830	33.680	33.790	32.590	0.690	2.092%	76.02万	0.00亿	0.000%
2026-08-20	33.130	32.990	33.800	32.930	-0.150	-0.453%	57.60万	0.00亿	0.000%
2026-08-19	33.430	33.140	33.430	32.940	-0.350	-1.045%	64.16万	0.00亿	0.000%
2026-08-18	33.700	33.490	33.790	33.280	-0.160	-0.475%	49.83万	0.00亿	0.000%
2026-08-17	33.310	33.650	33.830	33.100	0.230	0.688%	57.32万	0.00亿	0.000%
2026-08-14	33.750	33.420	34.190	33.330	-0.360	-1.066%	71.88万	0.00亿	0.000%
2026-08-13	33.880	33.780	34.300	33.740	-0.110	-0.325%	65.44万	0.00亿	0.000%
2026-08-12	33.760	33.890	33.940	33.510	-0.080	-0.236%	61.84万	0.00亿	0.000%
2026-08-11	34.800	33.970	35.030	33.960	-0.860	-2.469%	100.10万	0.00亿	0.000%
2026-08-10	34.770	34.830	35.280	34.630	-0.020	-0.057%	81.83万	0.00亿	0.000%
2026-08-07	34.900	34.850	35.350	34.580	-0.050	-0.143%	95.55万	0.00亿	0.000%
2026-08-06	34.900	34.900	35.120	34.540	-0.300	-0.852%	67.80万	0.00亿	0.000%
2026-08-05	34.590	35.200	35.360	34.200	0.720	2.088%	99.35万	0.00亿	0.000%
2026-08-04	34.930	34.480	35.050	34.400	-0.620	-1.766%	75.42万	0.00亿	0.000%
2026-08-03	35.020	35.100	35.180	34.620	-0.080	-0.227%	64.77万	0.00亿	0.000%
2026-07-31	34.330	35.180	35.260	34.200	0.550	1.588%	98.34万	0.00亿	0.000%
2026-07-30	34.630	34.630	34.730	34.320	-0.100	-0.288%	78.01万	0.00亿	0.000%
2026-07-29	33.900	34.730	34.960	33.690	1.240	3.703%	136.77万	0.00亿	0.000%
2026-07-28	33.120	33.490	33.860	32.910	-0.040	-0.119%	85.04万	0.00亿	0.000%
2026-07-27	33.300	33.530	33.550	32.950	0.470	1.422%	62.16万	0.00亿	0.000%
2026-07-24	33.700	33.060	33.870	32.930	-0.700	-2.073%	79.45万	0.00亿	0.000%
2026-07-23	33.270	33.760	33.870	32.680	0.740	2.241%	106.69万	0.00亿	0.000%
2026-07-22	32.880	33.020	33.800	32.670	0.060	0.182%	108.37万	0.00亿	0.000%
2026-07-21	33.700	32.960	33.700	32.540	-0.050	-0.151%	93.28万	0.00亿	0.000%
2026-07-20	32.280	33.010	33.160	32.100	1.035	3.237%	99.90万	0.00亿	0.000%
2026-07-17	32.325	31.975	32.515	31.755	-0.660	-2.022%	93.96万	0.00亿	0.000%
2026-07-16	33.645	32.635	33.685	32.585	-1.310	-3.859%	122.15万	0.00亿	0.000%
2026-07-15	33.185	33.945	34.015	32.965	0.540	1.617%	99.52万	0.00亿	0.000%
2026-07-14	33.795	33.405	34.315	32.715	-0.440	-1.300%	150.84万	0.00亿	0.000%
2026-07-13	36.575	33.845	36.575	33.405	-2.830	-7.716%	216.60万	0.00亿	0.000%
2026-07-10	35.635	36.675	37.895	35.365	0.980	2.745%	194.67万	0.00亿	0.000%
2026-07-09	35.625	35.695	36.265	34.635	0.080	0.225%	114.68万	0.00亿	0.000%
2026-07-08	36.955	35.615	36.955	35.095	-1.350	-3.652%	138.14万	0.00亿	0.000%
2026-07-07	37.275	36.965	37.815	36.585	-0.310	-0.832%	97.51万	0.00亿	0.000%
2026-07-06	36.585	37.275	37.725	36.585	0.490	1.332%	152.10万	0.00亿	0.000%
2026-07-03	34.435	36.785	37.295	34.435	2.790	8.207%	188.15万	0.00亿	0.000%
2026-07-02	34.865	33.995	35.865	33.885	-0.830	-2.383%	112.44万	0.00亿	0.000%
2026-07-01	33.425	34.825	35.515	33.285	1.400	4.188%	136.82万	0.00亿	0.000%
2026-06-30	32.935	33.425	33.995	32.495	0.200	0.602%	88.82万	0.00亿	0.000%
2026-06-29	32.985	33.225	33.525	32.505	0.190	0.575%	90.48万	0.00亿	0.000%
2026-06-26	34.835	33.035	34.925	32.845	-1.930	-5.520%	122.05万	0.00亿	0.000%
2026-06-25	34.725	34.965	35.595	34.405	-0.020	-0.057%	92.16万	0.00亿	0.000%
2026-06-24	35.445	34.985	36.075	34.935	-0.460	-1.298%	85.28万	0.00亿	0.000%
2026-06-23	37.135	35.445	37.555	35.215	-1.520	-4.112%	124.90万	0.00亿	0.000%
2026-06-22	35.535	36.965	36.985	35.135	1.190	3.326%	128.44万	0.00亿	0.000%
2026-06-18	36.655	35.775	37.065	35.355	-1.010	-2.746%	118.22万	0.00亿	0.000%
2026-06-17	35.615	36.785	36.795	35.515	1.160	3.256%	113.21万	0.00亿	0.000%
2026-06-16	35.555	35.625	36.125	35.095	0.080	0.225%	78.86万	0.00亿	0.000%
2026-06-15	34.985	35.545	36.065	34.985	1.020	2.954%	117.10万	0.00亿	0.000%
2026-06-12	34.335	34.525	35.315	34.275	0.440	1.291%	103.05万	0.00亿	0.000%
2026-06-11	34.385	34.085	34.565	33.785	-0.610	-1.758%	61.46万	0.00亿	0.000%
2026-06-10	34.235	34.695	34.955	33.565	0.410	1.196%	85.97万	0.00亿	0.000%
2026-06-09	34.585	34.285	34.885	33.715	-0.180	-0.522%	85.87万	0.00亿	0.000%
2026-06-08	34.865	34.465	35.815	34.235	-1.120	-3.147%	85.17万	0.00亿	0.000%
2026-06-05	36.435	35.585	36.815	35.485	-0.940	-2.574%	89.13万	0.00亿	0.000%
2026-06-04	35.645	36.525	37.135	35.635	0.560	1.557%	85.85万	0.00亿	0.000%
2026-06-03	36.145	35.965	36.635	35.655	-0.120	-0.333%	61.88万	0.00亿	0.000%
2026-06-02	36.265	36.085	36.375	35.455	-0.290	-0.797%	74.78万	0.00亿	0.000%
2026-06-01	37.015	36.375	37.265	36.265	-0.640	-1.729%	75.91万	0.00亿	0.000%
2026-05-29	37.635	37.015	38.095	36.755	-0.800	-2.116%	81.08万	0.00亿	0.000%
2026-05-28	37.385	37.815	38.005	36.715	0.160	0.425%	91.18万	0.00亿	0.000%
2026-05-27	38.135	37.655	39.625	37.235	-0.670	-1.748%	120.02万	0.00亿	0.000%
2026-05-26	37.375	38.325	38.335	36.745	0.790	2.105%	98.94万	0.00亿	0.000%
2026-05-25	37.965	37.535	38.575	37.285	-0.500	-1.315%	79.83万	0.00亿	0.000%
2026-05-22	39.075	38.035	39.115	37.695	0.000	0.000%	98.07万	0.00亿	0.000%
2026-05-21	38.285	38.035	40.075	37.955	-0.300	-0.783%	121.76万	0.00亿	0.000%
2026-05-20	37.105	38.335	38.785	36.715	1.210	3.259%	106.25万	0.00亿	0.000%
2026-05-19	38.035	37.125	38.155	36.985	-0.680	-1.799%	93.24万	0.00亿	0.000%
2026-05-18	39.835	37.805	40.185	37.645	-2.380	-5.923%	154.81万	0.00亿	0.000%
2026-05-15	40.435	40.185	41.295	39.735	0.330	0.828%	100.45万	0.00亿	0.000%
2026-05-14	41.195	39.855	41.435	39.835	-1.550	-3.744%	100.75万	0.00亿	0.000%
2026-05-13	40.235	41.405	41.675	40.235	1.270	3.164%	148.35万	0.00亿	0.000%
2026-05-12	40.835	40.135	41.315	39.725	-0.680	-1.666%	112.82万	0.00亿	0.000%
2026-05-11	40.525	40.815	41.015	40.065	0.030	0.074%	114.52万	0.00亿	0.000%
2026-05-08	40.235	40.785	41.435	39.565	0.540	1.342%	134.08万	0.00亿	0.000%
2026-05-07	40.625	40.245	41.565	40.015	-0.570	-1.397%	125.38万	0.00亿	0.000%
2026-05-06	40.655	40.815	41.155	39.375	-0.580	-1.401%	224.56万	0.00亿	0.000%
2026-04-30	42.635	41.395	43.055	41.135	0.600	1.471%	253.38万	0.00亿	0.000%
2026-04-29	40.635	40.795	41.115	40.475	-0.160	-0.391%	112.26万	0.00亿	0.000%
2026-04-28	38.345	40.955	41.605	38.225	2.910	7.649%	262.89万	0.00亿	0.000%
2026-04-27	38.435	38.045	38.935	37.715	-0.390	-1.015%	108.53万	0.00亿	0.000%
2026-04-24	38.235	38.435	38.835	37.645	0.200	0.523%	160.16万	0.00亿	0.000%
2026-04-23	36.155	38.235	38.545	36.145	2.120	5.870%	241.96万	0.00亿	0.000%
2026-04-22	35.635	36.115	36.275	35.535	0.160	0.445%	90.88万	0.00亿	0.000%
2026-04-21	35.075	35.955	36.245	35.075	1.040	2.979%	149.41万	0.00亿	0.000%
2026-04-20	32.755	34.915	35.055	32.725	2.250	6.888%	179.66万	0.00亿	0.000%
2026-04-17	32.245	32.665	32.755	31.875	0.310	0.958%	63.54万	0.00亿	0.000%
2026-04-16	32.395	32.355	32.815	32.265	0.010	0.031%	54.59万	0.00亿	0.000%
2026-04-15	32.835	32.345	32.835	32.185	-0.290	-0.889%	50.89万	0.00亿	0.000%
2026-04-14	32.915	32.635	33.035	32.345	0.340	1.053%	58.12万	0.00亿	0.000%
2026-04-13	32.005	32.295	32.465	31.865	0.000	0.000%	52.11万	0.00亿	0.000%
2026-04-10	31.935	32.285	32.515	31.935	0.000	0.000%	60.04万	0.00亿	0.000%
2026-04-09	31.785	31.865	31.965	31.545	0.000	0.000%	55.27万	0.00亿	0.000%
2026-04-08	31.895	32.055	32.065	31.445	0.000	0.000%	101.93万	0.00亿	0.000%
2026-04-07	30.185	31.615	31.925	30.185	0.000	0.000%	112.54万	0.00亿	0.000%
2026-04-03	30.545	30.145	30.635	30.035	0.000	0.000%	36.46万	0.00亿	0.000%
2026-04-02	30.635	30.535	30.845	30.255	0.000	0.000%	47.94万	0.00亿	0.000%
2026-04-01	30.935	30.685	31.075	30.515	0.000	0.000%	57.39万	0.00亿	0.000%