中船特气（688146）历史行情
以下为中船特气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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 195.980 | 190.660 | 196.000 | 190.170 | -2.590 | -1.340% | 781.98万 | 15.04亿 | 5.394% |
| 2026-10-01 | 195.980 | 190.660 | 196.000 | 190.170 | -2.590 | -1.340% | 781.98万 | 15.04亿 | 5.394% |
| 2026-09-30 | 195.980 | 190.660 | 196.000 | 190.170 | -2.590 | -1.340% | 781.98万 | 0.00亿 | 0.000% |
| 2026-09-29 | 200.000 | 193.250 | 201.070 | 190.360 | -7.820 | -3.889% | 1,182.65万 | 0.00亿 | 0.000% |
| 2026-09-28 | 211.590 | 201.070 | 212.000 | 198.080 | -11.920 | -5.597% | 1,301.67万 | 0.00亿 | 0.000% |
| 2026-09-27 | 214.510 | 212.990 | 219.210 | 212.560 | -4.410 | -2.029% | 794.13万 | 17.09亿 | 5.478% |
| 2026-09-24 | 214.510 | 212.990 | 219.210 | 212.560 | -4.410 | -2.029% | 794.13万 | 0.00亿 | 0.000% |
| 2026-09-23 | 216.240 | 217.400 | 219.570 | 213.000 | 2.790 | 1.300% | 1,212.79万 | 0.00亿 | 0.000% |
| 2026-09-22 | 238.990 | 214.610 | 241.000 | 213.180 | -23.420 | -9.839% | 2,358.97万 | 0.00亿 | 0.000% |
| 2026-09-21 | 243.080 | 238.030 | 246.980 | 234.520 | -1.170 | -0.489% | 1,401.94万 | 0.00亿 | 0.000% |
| 2026-09-18 | 230.440 | 239.200 | 242.670 | 226.260 | 13.300 | 5.888% | 1,733.58万 | 0.00亿 | 0.000% |
| 2026-09-17 | 232.960 | 225.900 | 237.620 | 225.550 | -9.680 | -4.109% | 1,249.56万 | 0.00亿 | 0.000% |
| 2026-09-16 | 229.100 | 235.580 | 238.500 | 223.100 | 7.590 | 3.329% | 1,418.71万 | 0.00亿 | 0.000% |
| 2026-09-15 | 219.000 | 227.990 | 234.990 | 217.770 | 9.850 | 4.515% | 1,369.41万 | 0.00亿 | 0.000% |
| 2026-09-14 | 219.630 | 218.140 | 222.300 | 216.000 | -8.210 | -3.627% | 911.35万 | 0.00亿 | 0.000% |
| 2026-09-11 | 221.000 | 226.350 | 226.800 | 215.710 | 1.550 | 0.690% | 976.79万 | 0.00亿 | 0.000% |
| 2026-09-10 | 224.530 | 224.800 | 227.990 | 222.220 | -0.900 | -0.399% | 727.99万 | 0.00亿 | 0.000% |
| 2026-09-09 | 228.530 | 225.700 | 235.000 | 224.080 | -2.660 | -1.165% | 961.89万 | 0.00亿 | 0.000% |
| 2026-09-08 | 236.000 | 228.360 | 241.030 | 227.580 | -5.650 | -2.414% | 1,026.70万 | 0.00亿 | 0.000% |
| 2026-09-07 | 230.500 | 234.010 | 235.400 | 228.000 | 6.970 | 3.070% | 950.57万 | 0.00亿 | 0.000% |
| 2026-09-04 | 235.000 | 227.040 | 238.500 | 225.400 | -4.850 | -2.092% | 877.79万 | 0.00亿 | 0.000% |
| 2026-09-03 | 233.990 | 231.890 | 234.260 | 228.020 | -0.110 | -0.047% | 726.33万 | 0.00亿 | 0.000% |
| 2026-09-02 | 232.100 | 232.000 | 235.500 | 227.770 | -5.020 | -2.118% | 955.51万 | 0.00亿 | 0.000% |
| 2026-09-01 | 255.880 | 237.020 | 256.000 | 236.030 | -22.920 | -8.817% | 1,395.39万 | 0.00亿 | 0.000% |
| 2026-08-31 | 240.710 | 259.940 | 259.940 | 240.710 | 10.840 | 4.352% | 1,346.44万 | 0.00亿 | 0.000% |
| 2026-08-28 | 257.010 | 249.100 | 263.800 | 249.100 | -9.400 | -3.636% | 1,196.77万 | 0.00亿 | 0.000% |
| 2026-08-27 | 244.960 | 258.500 | 259.220 | 242.810 | 16.400 | 6.774% | 1,560.61万 | 0.00亿 | 0.000% |
| 2026-08-26 | 249.000 | 242.100 | 249.000 | 240.580 | -4.900 | -1.984% | 931.07万 | 0.00亿 | 0.000% |
| 2026-08-25 | 242.880 | 247.000 | 250.800 | 238.000 | -3.080 | -1.232% | 1,088.22万 | 0.00亿 | 0.000% |
| 2026-08-24 | 255.000 | 250.080 | 261.600 | 243.000 | -13.010 | -4.945% | 1,453.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 261.500 | 263.090 | 274.990 | 256.570 | 2.210 | 0.847% | 1,464.90万 | 0.00亿 | 0.000% |
| 2026-08-20 | 280.000 | 260.880 | 280.000 | 256.000 | -14.450 | -5.248% | 1,924.07万 | 0.00亿 | 0.000% |
| 2026-08-19 | 279.900 | 275.330 | 294.880 | 274.180 | -14.950 | -5.150% | 1,894.38万 | 0.00亿 | 0.000% |
| 2026-08-18 | 310.000 | 290.280 | 310.000 | 284.800 | -19.830 | -6.395% | 2,292.16万 | 0.00亿 | 0.000% |
| 2026-08-17 | 297.000 | 310.110 | 313.880 | 288.010 | 9.150 | 3.040% | 2,325.82万 | 0.00亿 | 0.000% |
| 2026-08-14 | 300.000 | 300.960 | 305.920 | 295.810 | 5.470 | 1.851% | 1,456.40万 | 0.00亿 | 0.000% |
| 2026-08-13 | 310.000 | 295.490 | 318.660 | 295.000 | -11.860 | -3.859% | 1,965.03万 | 0.00亿 | 0.000% |
| 2026-08-12 | 313.000 | 307.350 | 316.000 | 301.360 | -3.760 | -1.209% | 1,798.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 318.000 | 311.110 | 334.000 | 311.110 | -14.190 | -4.362% | 1,976.83万 | 0.00亿 | 0.000% |
| 2026-08-10 | 310.460 | 325.300 | 333.980 | 296.710 | 9.300 | 2.943% | 2,401.73万 | 0.00亿 | 0.000% |
| 2026-08-07 | 304.000 | 316.000 | 316.000 | 299.000 | 8.000 | 2.597% | 2,526.22万 | 0.00亿 | 0.000% |
| 2026-08-06 | 278.000 | 308.000 | 325.250 | 272.000 | 21.680 | 7.572% | 3,078.52万 | 0.00亿 | 0.000% |
| 2026-08-05 | 256.000 | 286.320 | 286.660 | 256.000 | 33.220 | 13.125% | 2,495.63万 | 0.00亿 | 0.000% |
| 2026-08-04 | 250.000 | 253.100 | 258.500 | 241.080 | 5.110 | 2.061% | 2,059.69万 | 0.00亿 | 0.000% |
| 2026-08-03 | 258.600 | 247.990 | 274.300 | 230.400 | -18.010 | -6.771% | 2,336.55万 | 0.00亿 | 0.000% |
| 2026-07-31 | 310.630 | 266.000 | 326.000 | 260.970 | -18.640 | -6.549% | 2,871.26万 | 0.00亿 | 0.000% |
| 2026-07-30 | 295.150 | 284.640 | 310.720 | 268.000 | -16.530 | -5.489% | 2,592.65万 | 0.00亿 | 0.000% |
| 2026-07-29 | 274.260 | 301.170 | 304.800 | 266.660 | 25.370 | 9.199% | 2,799.33万 | 0.00亿 | 0.000% |
| 2026-07-28 | 276.000 | 275.800 | 292.800 | 265.010 | -9.140 | -3.208% | 2,382.43万 | 0.00亿 | 0.000% |
| 2026-07-27 | 247.630 | 284.940 | 293.000 | 246.790 | 39.270 | 15.985% | 2,413.10万 | 0.00亿 | 0.000% |
| 2026-07-24 | 213.000 | 245.670 | 256.800 | 213.000 | 30.670 | 14.265% | 2,401.36万 | 0.00亿 | 0.000% |
| 2026-07-23 | 211.200 | 215.000 | 219.860 | 205.000 | 5.000 | 2.381% | 1,401.39万 | 0.00亿 | 0.000% |
| 2026-07-22 | 197.000 | 210.000 | 225.000 | 192.260 | -2.000 | -0.943% | 2,209.88万 | 0.00亿 | 0.000% |
| 2026-07-21 | 192.480 | 212.000 | 215.000 | 161.370 | 11.200 | 5.578% | 2,722.73万 | 0.00亿 | 0.000% |
| 2026-07-20 | 252.000 | 200.800 | 257.990 | 200.800 | -50.200 | -20.000% | 1,801.69万 | 0.00亿 | 0.000% |
| 2026-07-17 | 252.000 | 251.000 | 274.990 | 239.700 | -4.000 | -1.569% | 1,738.22万 | 0.00亿 | 0.000% |
| 2026-07-16 | 240.000 | 255.000 | 262.990 | 231.500 | 4.650 | 1.857% | 1,399.79万 | 0.00亿 | 0.000% |
| 2026-07-15 | 251.570 | 250.350 | 258.800 | 233.330 | 2.010 | 0.809% | 1,431.35万 | 0.00亿 | 0.000% |
| 2026-07-14 | 239.000 | 248.340 | 256.880 | 222.000 | 3.840 | 1.571% | 1,723.14万 | 0.00亿 | 0.000% |
| 2026-07-13 | 285.000 | 244.500 | 309.780 | 237.330 | -49.490 | -16.834% | 2,215.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 341.000 | 293.990 | 352.990 | 291.800 | -69.610 | -19.145% | 1,987.07万 | 0.00亿 | 0.000% |
| 2026-07-09 | 344.000 | 363.600 | 370.000 | 328.600 | 32.600 | 9.849% | 1,401.76万 | 0.00亿 | 0.000% |
| 2026-07-08 | 313.000 | 331.000 | 339.990 | 309.000 | 15.010 | 4.750% | 1,525.98万 | 0.00亿 | 0.000% |
| 2026-07-07 | 290.000 | 315.990 | 319.900 | 280.590 | 13.190 | 4.356% | 1,502.12万 | 0.00亿 | 0.000% |
| 2026-07-06 | 335.000 | 302.800 | 344.000 | 301.060 | -27.340 | -8.281% | 1,334.50万 | 0.00亿 | 0.000% |
| 2026-07-03 | 358.000 | 330.140 | 369.910 | 319.300 | -34.860 | -9.551% | 1,302.86万 | 0.00亿 | 0.000% |
| 2026-07-02 | 353.000 | 365.000 | 399.990 | 350.130 | -13.610 | -3.595% | 1,499.93万 | 0.00亿 | 0.000% |
| 2026-07-01 | 349.990 | 378.610 | 386.000 | 347.500 | 28.620 | 8.177% | 1,494.79万 | 0.00亿 | 0.000% |
| 2026-06-30 | 355.000 | 349.990 | 363.000 | 331.880 | -20.010 | -5.408% | 1,533.99万 | 0.00亿 | 0.000% |
| 2026-06-29 | 365.150 | 370.000 | 393.000 | 312.190 | -15.600 | -4.046% | 2,160.63万 | 0.00亿 | 0.000% |
| 2026-06-26 | 406.500 | 385.600 | 416.990 | 370.000 | -4.390 | -1.126% | 1,826.64万 | 0.00亿 | 0.000% |
| 2026-06-22 | 368.000 | 389.990 | 399.500 | 366.000 | 25.990 | 7.140% | 1,754.41万 | 0.00亿 | 0.000% |
| 2026-06-18 | 332.000 | 364.000 | 365.000 | 323.360 | 24.300 | 7.153% | 1,563.10万 | 0.00亿 | 0.000% |
| 2026-06-17 | 310.000 | 339.700 | 340.000 | 300.330 | 16.896 | 5.234% | 1,873.77万 | 0.00亿 | 0.000% |
| 2026-06-16 | 325.804 | 322.804 | 364.804 | 318.304 | 4.700 | 1.478% | 2,321.70万 | 0.00亿 | 0.000% |
| 2026-06-15 | 309.804 | 318.104 | 318.724 | 279.844 | 16.300 | 5.401% | 2,033.30万 | 0.00亿 | 0.000% |
| 2026-06-12 | 326.804 | 301.804 | 336.734 | 279.684 | -47.800 | -13.673% | 2,844.23万 | 0.00亿 | 0.000% |
| 2026-06-11 | 307.864 | 349.604 | 349.604 | 288.804 | 57.800 | 19.808% | 2,097.92万 | 0.00亿 | 0.000% |
| 2026-06-10 | 262.804 | 291.804 | 298.704 | 262.804 | 41.180 | 16.431% | 1,770.07万 | 0.00亿 | 0.000% |
| 2026-06-09 | 246.804 | 250.624 | 262.764 | 239.794 | -1.360 | -0.540% | 1,780.18万 | 0.00亿 | 0.000% |
| 2026-06-08 | 230.804 | 251.984 | 265.304 | 230.484 | 21.070 | 9.125% | 2,485.39万 | 0.00亿 | 0.000% |
| 2026-06-05 | 228.804 | 230.914 | 242.834 | 218.944 | 11.920 | 5.443% | 2,546.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 199.394 | 218.994 | 218.994 | 193.704 | 36.530 | 20.020% | 2,002.13万 | 0.00亿 | 0.000% |
| 2026-06-03 | 191.804 | 182.464 | 201.794 | 178.574 | -9.340 | -4.870% | 2,603.98万 | 0.00亿 | 0.000% |
| 2026-06-02 | 173.194 | 191.804 | 196.384 | 173.194 | 22.010 | 12.963% | 2,320.35万 | 0.00亿 | 0.000% |
| 2026-06-01 | 184.904 | 169.794 | 198.464 | 166.114 | -4.670 | -2.677% | 2,066.02万 | 0.00亿 | 0.000% |
| 2026-05-29 | 181.804 | 174.464 | 182.304 | 163.814 | 0.000 | 0.000% | 1,598.38万 | 0.00亿 | 0.000% |
| 2026-05-28 | 153.804 | 174.464 | 175.184 | 153.804 | 19.660 | 12.700% | 1,605.24万 | 0.00亿 | 0.000% |
| 2026-05-27 | 143.804 | 154.804 | 165.274 | 138.804 | 13.000 | 9.168% | 1,960.34万 | 0.00亿 | 0.000% |
| 2026-05-26 | 130.904 | 141.804 | 143.684 | 127.804 | 7.670 | 5.718% | 1,670.82万 | 0.00亿 | 0.000% |
| 2026-05-25 | 130.804 | 134.134 | 135.604 | 121.804 | 3.610 | 2.766% | 1,833.30万 | 0.00亿 | 0.000% |
| 2026-05-22 | 129.104 | 130.524 | 135.684 | 129.104 | 2.850 | 2.232% | 1,397.69万 | 0.00亿 | 0.000% |
| 2026-05-21 | 139.804 | 127.674 | 140.914 | 127.314 | -13.710 | -9.697% | 1,798.04万 | 0.00亿 | 0.000% |
| 2026-05-20 | 126.284 | 141.384 | 149.294 | 124.484 | 15.450 | 12.268% | 2,478.50万 | 0.00亿 | 0.000% |
| 2026-05-19 | 131.304 | 125.934 | 134.684 | 118.204 | -9.770 | -7.199% | 2,093.28万 | 0.00亿 | 0.000% |
| 2026-05-18 | 141.164 | 135.704 | 147.444 | 130.804 | -9.650 | -6.639% | 2,300.16万 | 0.00亿 | 0.000% |
| 2026-05-15 | 139.334 | 145.354 | 150.804 | 136.704 | 4.430 | 3.144% | 3,249.94万 | 0.00亿 | 0.000% |
| 2026-05-14 | 131.804 | 140.924 | 140.924 | 131.514 | 23.520 | 20.033% | 2,696.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 97.454 | 117.404 | 117.404 | 94.454 | 19.600 | 20.040% | 2,972.33万 | 0.00亿 | 0.000% |
| 2026-05-12 | 100.404 | 97.804 | 101.704 | 94.884 | 2.190 | 2.290% | 2,665.11万 | 0.00亿 | 0.000% |
| 2026-05-11 | 82.404 | 95.614 | 95.614 | 80.934 | 15.970 | 20.052% | 2,789.03万 | 0.00亿 | 0.000% |
| 2026-05-08 | 76.974 | 79.644 | 81.604 | 76.974 | 1.840 | 2.365% | 1,694.23万 | 0.00亿 | 0.000% |
| 2026-05-07 | 76.004 | 77.804 | 79.864 | 74.904 | 0.750 | 0.973% | 1,990.76万 | 0.00亿 | 0.000% |
| 2026-05-06 | 81.804 | 77.054 | 82.304 | 76.614 | -3.100 | -3.868% | 2,758.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 79.184 | 80.154 | 87.574 | 78.144 | 4.240 | 5.585% | 2,693.95万 | 0.00亿 | 0.000% |
| 2026-04-29 | 73.264 | 75.914 | 79.454 | 72.604 | 2.090 | 2.831% | 1,903.75万 | 0.00亿 | 0.000% |
| 2026-04-28 | 71.704 | 73.824 | 76.194 | 69.454 | 2.620 | 3.680% | 2,594.58万 | 0.00亿 | 0.000% |
| 2026-04-27 | 73.304 | 71.204 | 78.304 | 70.974 | -1.680 | -2.305% | 2,756.25万 | 0.00亿 | 0.000% |
| 2026-04-24 | 72.294 | 72.884 | 78.724 | 71.004 | 2.270 | 3.215% | 2,530.79万 | 0.00亿 | 0.000% |
| 2026-04-23 | 70.844 | 70.614 | 73.544 | 69.704 | 0.710 | 1.016% | 2,103.32万 | 0.00亿 | 0.000% |
| 2026-04-22 | 69.104 | 69.904 | 73.874 | 65.964 | 0.800 | 1.158% | 2,571.29万 | 0.00亿 | 0.000% |
| 2026-04-21 | 66.214 | 69.104 | 70.884 | 62.814 | 1.730 | 2.568% | 2,712.07万 | 0.00亿 | 0.000% |
| 2026-04-20 | 67.604 | 67.374 | 69.254 | 64.894 | 3.260 | 5.085% | 1,994.36万 | 0.00亿 | 0.000% |
| 2026-04-17 | 63.864 | 64.114 | 66.324 | 63.054 | 0.800 | 1.264% | 1,620.58万 | 0.00亿 | 0.000% |
| 2026-04-16 | 59.804 | 63.314 | 65.804 | 57.924 | 3.370 | 5.622% | 2,034.80万 | 0.00亿 | 0.000% |
| 2026-04-15 | 61.604 | 59.944 | 62.214 | 59.504 | -0.970 | -1.592% | 1,371.64万 | 0.00亿 | 0.000% |
| 2026-04-14 | 60.644 | 60.914 | 62.224 | 59.004 | 0.280 | 0.462% | 1,551.78万 | 0.00亿 | 0.000% |
| 2026-04-13 | 60.854 | 60.634 | 64.474 | 59.604 | 0.380 | 0.631% | 2,007.04万 | 0.00亿 | 0.000% |
| 2026-04-10 | 58.464 | 60.254 | 62.544 | 58.464 | 2.940 | 5.130% | 2,160.85万 | 0.00亿 | 0.000% |
| 2026-04-09 | 54.274 | 57.314 | 60.784 | 53.814 | 3.040 | 5.601% | 2,372.75万 | 0.00亿 | 0.000% |
| 2026-04-08 | 52.614 | 54.274 | 54.274 | 50.504 | 1.200 | 2.261% | 2,371.80万 | 0.00亿 | 0.000% |
| 2026-04-07 | 51.784 | 53.074 | 54.304 | 50.784 | 0.000 | 0.000% | 3,073.08万 | 0.00亿 | 0.000% |
| 2026-04-03 | 46.264 | 51.024 | 51.024 | 45.264 | 0.000 | 0.000% | 3,048.20万 | 0.00亿 | 0.000% |
| 2026-04-02 | 42.334 | 42.484 | 43.484 | 42.064 | 0.000 | 0.000% | 354.47万 | 0.00亿 | 0.000% |
| 2026-04-01 | 43.164 | 42.754 | 43.314 | 42.414 | 0.000 | 0.000% | 318.59万 | 0.00亿 | 0.000% |