| 股票名称 | 代码 600150 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 中国船舶 | 2024-04-26 五 | 37.05 | 37.05 | 37.44 | 37.54 | 36.91 | 1.05% | 0.94% | 420122 | 156493万 | 1674.48 | 1674.48 | 132.05 | 2 | 中国船舶 | 2024-04-25 四 | 36.89 | 36.92 | 37.05 | 37.29 | 36.59 | 0.35% | 0.67% | 301405 | 111362万 | 1657.03 | 1657.03 | 130.67 | 3 | 中国船舶 | 2024-04-24 三 | 36.61 | 36.55 | 36.92 | 37.06 | 36.54 | 1.01% | 0.71% | 317502 | 116862万 | 1651.22 | 1651.22 | 130.21 | 4 | 中国船舶 | 2024-04-23 二 | 37.38 | 37.53 | 36.55 | 37.60 | 36.08 | -2.61% | 1.34% | 597087 | 218958万 | 1634.67 | 1634.67 | 128.91 | 5 | 中国船舶 | 2024-04-22 一 | 39.10 | 39.10 | 37.53 | 39.48 | 37.35 | -4.02% | 1.36% | 606170 | 231919万 | 1678.5 | 1678.5 | 132.37 | 6 | 中国船舶 | 2024-04-19 五 | 38.50 | 38.76 | 39.10 | 39.99 | 38.45 | 0.88% | 1.12% | 502895 | 197927万 | 1748.72 | 1748.72 | 137.9 | 7 | 中国船舶 | 2024-04-18 四 | 38.69 | 39.37 | 38.76 | 39.15 | 37.90 | -1.55% | 1.32% | 591081 | 228347万 | 1733.51 | 1733.51 | 136.7 | 8 | 中国船舶 | 2024-04-17 三 | 38.48 | 38.64 | 39.37 | 39.42 | 37.65 | 1.89% | 1.04% | 463410 | 180157万 | 1760.8 | 1760.8 | 138.85 | 9 | 中国船舶 | 2024-04-16 二 | 39.62 | 39.58 | 38.64 | 39.91 | 38.49 | -2.37% | 1.29% | 576615 | 225856万 | 1728.15 | 1728.15 | 136.28 | 10 | 中国船舶 | 2024-04-15 一 | 37.28 | 37.28 | 39.58 | 39.74 | 37.28 | 6.17% | 1.50% | 672093 | 261322万 | 1770.19 | 1770.19 | 139.6 | 11 | 中国船舶 | 2024-04-12 五 | 37.60 | 37.70 | 37.28 | 38.29 | 37.14 | -1.11% | 0.83% | 369109 | 139164万 | 1667.32 | 1667.32 | 131.48 | 12 | 中国船舶 | 2024-04-11 四 | 37.10 | 37.20 | 37.70 | 38.33 | 37.03 | 1.34% | 0.91% | 408008 | 153923万 | 1686.11 | 1686.11 | 132.96 | 13 | 中国船舶 | 2024-04-10 三 | 37.36 | 37.44 | 37.20 | 37.85 | 36.90 | -0.64% | 0.94% | 419423 | 156499万 | 1663.74 | 1663.74 | 131.2 | 14 | 中国船舶 | 2024-04-09 二 | 38.40 | 38.60 | 37.44 | 38.68 | 37.38 | -3.01% | 1.14% | 507793 | 191913万 | 1674.48 | 1674.48 | 132.05 | 15 | 中国船舶 | 2024-04-08 一 | 37.74 | 37.80 | 38.60 | 39.12 | 37.53 | 2.12% | 1.27% | 569394 | 218762万 | 1726.36 | 1726.36 | 136.14 | 16 | 中国船舶 | 2024-04-03 三 | 37.33 | 37.44 | 37.80 | 38.50 | 37.28 | 0.96% | 1.19% | 531689 | 201796万 | 1690.58 | 1690.58 | 133.32 | 17 | 中国船舶 | 2024-04-02 二 | 37.22 | 37.45 | 37.44 | 37.88 | 37.20 | -0.03% | 0.99% | 443045 | 166100万 | 1674.48 | 1674.48 | 132.05 | 18 | 中国船舶 | 2024-04-01 一 | 36.81 | 37.00 | 37.45 | 37.75 | 36.43 | 1.22% | 1.21% | 542213 | 201581万 | 1674.92 | 1674.92 | 132.08 | 19 | 中国船舶 | 2024-03-29 五 | 34.60 | 34.60 | 37.00 | 37.37 | 34.52 | 6.94% | 1.87% | 834550 | 302873万 | 1654.8 | 1654.8 | 130.5 | 20 | 中国船舶 | 2024-03-28 四 | 34.70 | 34.70 | 34.60 | 35.00 | 34.08 | -0.29% | 1.00% | 448946 | 155108万 | 1547.46 | 1547.46 | 122.03 | 21 | 中国船舶 | 2024-03-27 三 | 34.77 | 34.97 | 34.70 | 35.18 | 34.40 | -0.77% | 0.78% | 346728 | 120639万 | 1551.93 | 1551.93 | 122.38 | 22 | 中国船舶 | 2024-03-26 二 | 34.81 | 34.80 | 34.97 | 35.43 | 34.75 | 0.49% | 0.75% | 333882 | 116874万 | 1564.01 | 1564.01 | 123.34 | 23 | 中国船舶 | 2024-03-25 一 | 34.82 | 35.00 | 34.80 | 35.24 | 34.32 | -0.57% | 0.88% | 395703 | 138127万 | 1556.41 | 1556.41 | 122.74 | 24 | 中国船舶 | 2024-03-22 五 | 35.05 | 35.01 | 35.00 | 35.09 | 34.43 | -0.03% | 0.88% | 393149 | 136680万 | 1565.35 | 1565.35 | 123.44 | 25 | 中国船舶 | 2024-03-21 四 | 34.80 | 34.88 | 35.01 | 35.59 | 34.78 | 0.37% | 0.85% | 381167 | 133995万 | 1565.8 | 1565.8 | 123.48 | 26 | 中国船舶 | 2024-03-20 三 | 34.71 | 34.78 | 34.88 | 35.34 | 34.60 | 0.29% | 0.83% | 371914 | 130044万 | 1559.98 | 1559.98 | 123.02 | 27 | 中国船舶 | 2024-03-19 二 | 35.00 | 35.12 | 34.78 | 35.33 | 34.78 | -0.97% | 0.83% | 371335 | 130074万 | 1555.51 | 1555.51 | 122.67 | 28 | 中国船舶 | 2024-03-18 一 | 34.31 | 34.30 | 35.12 | 35.42 | 34.11 | 2.39% | 1.37% | 610996 | 213903万 | 1570.72 | 1570.72 | 123.87 | 29 | 中国船舶 | 2024-03-15 五 | 33.99 | 34.34 | 34.30 | 34.48 | 33.81 | -0.12% | 0.95% | 423949 | 144907万 | 1534.04 | 1534.04 | 120.97 | 30 | 中国船舶 | 2024-03-14 四 | 34.01 | 34.35 | 34.34 | 34.90 | 33.99 | -0.03% | 1.13% | 507449 | 174725万 | 1535.83 | 1535.83 | 121.11 | 31 | 中国船舶 | 2024-03-08 五 | 36.80 | 36.74 | 37.45 | 37.59 | 36.51 | 1.93% | 1.10% | 491143 | 181875万 | 1674.92 | 1674.92 | 132.08 | 32 | 中国船舶 | 2024-03-07 四 | 37.18 | 37.26 | 36.74 | 38.19 | 36.47 | -1.40% | 1.35% | 603287 | 223968万 | 1643.17 | 1643.17 | 129.58 | 33 | 中国船舶 | 2024-03-06 三 | 37.40 | 37.47 | 37.26 | 37.65 | 36.71 | -0.56% | 1.09% | 486447 | 181156万 | 1666.43 | 1666.43 | 131.41 | 34 | 中国船舶 | 2024-03-05 二 | 36.56 | 36.91 | 37.47 | 37.77 | 36.28 | 1.52% | 1.34% | 599858 | 222781万 | 1675.82 | 1675.82 | 132.15 | 35 | 中国船舶 | 2024-03-04 一 | 35.40 | 35.66 | 36.91 | 37.88 | 35.38 | 3.51% | 1.75% | 781094 | 287642万 | 1650.77 | 1650.77 | 130.18 | 36 | 中国船舶 | 2024-03-01 五 | 35.52 | 35.50 | 35.66 | 35.83 | 35.18 | 0.45% | 1.09% | 488771 | 173331万 | 1594.87 | 1594.87 | 125.77 | 37 | 中国船舶 | 2024-02-29 四 | 33.07 | 33.20 | 35.50 | 35.50 | 33.04 | 6.93% | 1.77% | 791444 | 272239万 | 1587.71 | 1587.71 | 125.21 | 38 | 中国船舶 | 2024-02-28 三 | 33.74 | 33.65 | 33.20 | 34.64 | 33.20 | -1.34% | 1.53% | 684028 | 232312万 | 1484.85 | 1484.85 | 117.09 | 39 | 中国船舶 | 2024-02-27 二 | 32.66 | 32.86 | 33.65 | 33.65 | 32.65 | 2.40% | 1.05% | 467739 | 155328万 | 1504.97 | 1504.97 | 118.68 | 40 | 中国船舶 | 2024-02-26 一 | 33.09 | 33.23 | 32.86 | 33.75 | 32.70 | -1.11% | 1.14% | 508283 | 168470万 | 1469.64 | 1469.64 | 115.89 | 41 | 中国船舶 | 2024-02-23 五 | 33.60 | 33.55 | 33.23 | 33.87 | 32.99 | -0.95% | 1.01% | 450070 | 150026万 | 1486.19 | 1486.19 | 117.2 | 42 | 中国船舶 | 2024-02-22 四 | 32.67 | 32.93 | 33.55 | 33.70 | 32.65 | 1.88% | 1.15% | 516257 | 171160万 | 1500.5 | 1500.5 | 118.33 | 43 | 中国船舶 | 2024-02-21 三 | 32.51 | 32.77 | 32.93 | 33.84 | 32.51 | 0.49% | 1.55% | 695042 | 231755万 | 1472.77 | 1472.77 | 116.14 | 44 | 中国船舶 | 2024-02-20 二 | 32.82 | 32.91 | 32.77 | 33.39 | 32.36 | -0.43% | 1.10% | 490119 | 160869万 | 1465.61 | 1465.61 | 115.58 | 45 | 中国船舶 | 2024-02-19 一 | 31.41 | 31.40 | 32.91 | 33.00 | 31.28 | 4.81% | 1.53% | 683926 | 221524万 | 1471.88 | 1471.88 | 116.07 | 46 | 中国船舶 | 2024-02-08 四 | 32.00 | 31.67 | 31.40 | 32.15 | 31.11 | -0.85% | 1.28% | 571697 | 180515万 | 1404.34 | 1404.34 | 110.75 | 47 | 中国船舶 | 2024-02-07 三 | 30.34 | 30.34 | 31.67 | 31.67 | 30.03 | 4.38% | 1.45% | 649874 | 202610万 | 1416.42 | 1416.42 | 111.7 | 48 | 中国船舶 | 2024-02-06 二 | 30.00 | 30.38 | 30.34 | 30.79 | 29.36 | -0.13% | 1.48% | 662337 | 199572万 | 1356.93 | 1356.93 | 107.01 | 49 | 中国船舶 | 2024-02-05 一 | 30.34 | 30.69 | 30.38 | 30.98 | 29.50 | -1.01% | 1.30% | 581909 | 177044万 | 1358.72 | 1358.72 | 107.15 | 50 | 中国船舶 | 2024-02-02 五 | 30.53 | 30.53 | 30.69 | 31.27 | 29.64 | 0.52% | 1.32% | 591109 | 181039万 | 1372.59 | 1372.59 | 108.24 | 51 | 中国船舶 | 2024-02-01 四 | 30.16 | 30.59 | 30.53 | 30.96 | 30.00 | -0.20% | 0.90% | 401342 | 122715万 | 1365.43 | 1365.43 | 107.68 | 52 | 中国船舶 | 2024-01-31 三 | 30.87 | 31.26 | 30.59 | 31.10 | 30.33 | -2.14% | 1.22% | 547140 | 168296万 | 1368.12 | 1368.12 | 107.89 | 53 | 中国船舶 | 2024-01-30 二 | 30.69 | 30.65 | 31.26 | 32.00 | 30.40 | 1.99% | 1.72% | 767447 | 240709万 | 1398.08 | 1398.08 | 110.25 | 54 | 中国船舶 | 2024-01-29 一 | 30.53 | 30.74 | 30.65 | 31.45 | 30.52 | -0.29% | 1.13% | 506683 | 157160万 | 1370.8 | 1370.8 | 108.1 | 55 | 中国船舶 | 2024-01-26 五 | 30.65 | 30.79 | 30.74 | 30.84 | 30.33 | -0.16% | 0.91% | 409196 | 125274万 | 1374.82 | 1374.82 | 108.42 | 56 | 中国船舶 | 2024-01-25 四 | 29.25 | 29.36 | 30.79 | 30.98 | 29.16 | 4.87% | 1.64% | 735624 | 223061万 | 1377.06 | 1377.06 | 108.59 | 57 | 中国船舶 | 2024-01-24 三 | 28.38 | 28.15 | 29.36 | 29.43 | 28.10 | 4.30% | 0.93% | 414844 | 119028万 | 1313.11 | 1313.11 | 103.55 | 58 | 中国船舶 | 2024-01-23 二 | 27.80 | 28.04 | 28.15 | 28.31 | 27.61 | 0.39% | 0.66% | 293319 | 82077万 | 1258.99 | 1258.99 | 99.28 | 59 | 中国船舶 | 2024-01-22 一 | 28.56 | 28.68 | 28.04 | 28.77 | 27.80 | -2.23% | 0.95% | 424100 | 120158万 | 1254.07 | 1254.07 | 98.89 | 60 | 中国船舶 | 2024-01-19 五 | 28.55 | 28.64 | 28.68 | 28.95 | 28.45 | 0.14% | 0.58% | 259933 | 74734万 | 1282.69 | 1282.69 | 101.15 | 61 | 中国船舶 | 2024-01-18 四 | 28.48 | 28.79 | 28.64 | 28.75 | 27.71 | -0.52% | 1.53% | 684013 | 192935万 | 1280.9 | 1280.9 | 101.01 | 62 | 中国船舶 | 2024-01-17 三 | 29.43 | 29.50 | 28.79 | 29.55 | 28.79 | -2.41% | 0.43% | 193530 | 56517万 | 1287.61 | 1287.61 | 101.54 | 63 | 中国船舶 | 2024-01-16 二 | 29.43 | 29.43 | 29.50 | 29.64 | 29.00 | 0.24% | 0.69% | 306683 | 89913万 | 1319.37 | 1319.37 | 104.04 | 64 | 中国船舶 | 2024-01-15 一 | 29.50 | 29.63 | 29.43 | 29.96 | 29.14 | -0.67% | 0.45% | 202703 | 59944万 | 1316.24 | 1316.24 | 103.8 | 65 | 中国船舶 | 2024-01-12 五 | 29.60 | 29.60 | 29.63 | 29.97 | 29.46 | 0.10% | 0.50% | 224139 | 66496万 | 1325.18 | 1325.18 | 104.5 | 66 | 中国船舶 | 2024-01-11 四 | 29.00 | 29.16 | 29.60 | 29.75 | 29.00 | 1.51% | 0.57% | 256516 | 75637万 | 1323.84 | 1323.84 | 104.4 | 67 | 中国船舶 | 2024-01-10 三 | 29.00 | 29.09 | 29.16 | 29.50 | 28.52 | 0.24% | 0.63% | 283741 | 82672万 | 1304.16 | 1304.16 | 102.84 | 68 | 中国船舶 | 2024-01-09 二 | 29.25 | 29.45 | 29.09 | 29.33 | 28.71 | -1.22% | 0.81% | 361043 | 104756万 | 1301.03 | 1301.03 | 102.6 | 69 | 中国船舶 | 2024-01-08 一 | 29.76 | 29.52 | 29.45 | 29.85 | 29.31 | -0.24% | 0.66% | 293983 | 86872万 | 1317.13 | 1317.13 | 103.87 | 70 | 中国船舶 | 2024-01-05 五 | 29.66 | 29.80 | 29.52 | 30.09 | 29.29 | -0.94% | 0.70% | 312921 | 92877万 | 1320.26 | 1320.26 | 104.11 | 71 | 中国船舶 | 2024-01-04 四 | 30.13 | 30.25 | 29.80 | 30.24 | 29.39 | -1.49% | 0.87% | 387940 | 115287万 | 1332.78 | 1332.78 | 105.1 | 72 | 中国船舶 | 2024-01-03 三 | 29.62 | 29.80 | 30.25 | 30.30 | 29.62 | 1.51% | 0.95% | 423748 | 127276万 | 1352.91 | 1352.91 | 106.69 | 73 | 中国船舶 | 2024-01-02 二 | 29.63 | 29.44 | 29.80 | 30.50 | 29.43 | 1.22% | 1.25% | 556976 | 167280万 | 1332.78 | 1332.78 | 105.1 | 74 | 中国船舶 | 2023-12-29 五 | 28.80 | 28.80 | 29.44 | 29.48 | 28.71 | 2.22% | 0.84% | 375375 | 109896万 | 1316.68 | 1316.68 | 103.83 | 75 | 中国船舶 | 2023-12-28 四 | 29.30 | 29.28 | 28.80 | 29.40 | 28.74 | -1.64% | 0.98% | 436568 | 126488万 | 1288.06 | 1288.06 | 101.58 | 76 | 中国船舶 | 2023-12-27 三 | 28.62 | 28.77 | 29.28 | 29.35 | 28.62 | 1.77% | 0.74% | 333130 | 96977万 | 1309.53 | 1309.53 | 103.27 | 77 | 中国船舶 | 2023-12-26 二 | 28.84 | 28.88 | 28.77 | 29.01 | 28.45 | -0.38% | 0.62% | 277200 | 79777万 | 1286.72 | 1286.72 | 101.47 | 78 | 中国船舶 | 2023-12-25 一 | 29.13 | 29.31 | 28.88 | 29.45 | 28.62 | -1.47% | 0.93% | 417872 | 120700万 | 1291.64 | 1291.64 | 101.86 | 79 | 中国船舶 | 2023-12-22 五 | 29.10 | 29.20 | 29.31 | 29.50 | 29.02 | 0.38% | 0.94% | 418669 | 122529万 | 1310.87 | 1310.87 | 103.37 | 80 | 中国船舶 | 2023-12-21 四 | 29.00 | 29.19 | 29.20 | 29.43 | 28.70 | 0.03% | 0.87% | 387123 | 112543万 | 1305.95 | 1305.95 | 102.99 | 81 | 中国船舶 | 2023-12-20 三 | 29.61 | 29.65 | 29.19 | 29.97 | 28.99 | -1.55% | 0.93% | 417223 | 122620万 | 1305.5 | 1305.5 | 102.95 | 82 | 中国船舶 | 2023-12-19 二 | 28.98 | 29.03 | 29.65 | 29.82 | 28.89 | 2.14% | 1.13% | 505645 | 149187万 | 1326.08 | 1326.08 | 104.57 | 83 | 中国船舶 | 2023-12-18 一 | 28.71 | 28.82 | 29.03 | 29.37 | 28.49 | 0.73% | 0.91% | 407724 | 118255万 | 1298.35 | 1298.35 | 102.39 | 84 | 中国船舶 | 2023-12-15 五 | 28.59 | 28.59 | 28.82 | 29.10 | 28.38 | 0.80% | 0.76% | 341038 | 98219万 | 1288.95 | 1288.95 | 101.65 | 85 | 中国船舶 | 2023-12-14 四 | 28.66 | 28.73 | 28.59 | 29.30 | 28.56 | -0.49% | 0.76% | 338313 | 97647万 | 1278.67 | 1278.67 | 100.83 | 86 | 中国船舶 | 2023-12-13 三 | 28.62 | 28.78 | 28.73 | 29.09 | 28.52 | -0.17% | 1.07% | 476326 | 137208万 | 1284.93 | 1284.93 | 101.33 | 87 | 中国船舶 | 2023-12-12 二 | 28.10 | 27.93 | 28.78 | 28.88 | 28.06 | 3.04% | 1.54% | 690672 | 197972万 | 1287.16 | 1287.16 | 101.5 | 88 | 中国船舶 | 2023-12-11 一 | 27.41 | 27.59 | 27.93 | 28.00 | 26.96 | 1.23% | 0.97% | 435839 | 119605万 | 1249.15 | 1249.15 | 98.51 | 89 | 中国船舶 | 2023-12-08 五 | 27.80 | 27.99 | 27.59 | 28.21 | 27.57 | -1.43% | 1.23% | 548672 | 152512万 | 1233.94 | 1233.94 | 97.31 | 90 | 中国船舶 | 2023-12-07 四 | 27.83 | 28.01 | 27.99 | 28.15 | 27.51 | -0.07% | 0.92% | 413487 | 115350万 | 1251.83 | 1251.83 | 98.72 | 91 | 中国船舶 | 2023-12-06 三 | 28.00 | 27.42 | 28.01 | 28.14 | 27.45 | 2.15% | 1.03% | 461777 | 128713万 | 1252.73 | 1252.73 | 98.79 | 92 | 中国船舶 | 2023-12-05 二 | 27.98 | 27.95 | 27.42 | 28.15 | 27.41 | -1.90% | 0.91% | 405590 | 112616万 | 1226.34 | 1226.34 | 96.71 | 93 | 中国船舶 | 2023-12-04 一 | 27.60 | 27.58 | 27.95 | 28.28 | 27.53 | 1.34% | 1.15% | 513834 | 143859万 | 1250.04 | 1250.04 | 98.58 | 94 | 中国船舶 | 2023-12-01 五 | 27.41 | 27.64 | 27.58 | 27.70 | 27.28 | -0.22% | 0.89% | 398206 | 109449万 | 1233.5 | 1233.5 | 97.27 | 95 | 中国船舶 | 2023-11-30 四 | 26.55 | 26.44 | 27.64 | 28.15 | 26.51 | 4.54% | 1.90% | 850249 | 234709万 | 1236.18 | 1236.18 | 97.48 | 96 | 中国船舶 | 2023-11-29 三 | 26.26 | 26.35 | 26.44 | 26.76 | 26.12 | 0.34% | 0.95% | 426730 | 113271万 | 1182.51 | 1182.51 | 93.25 | 97 | 中国船舶 | 2023-11-28 二 | 25.93 | 26.00 | 26.35 | 26.35 | 25.93 | 1.35% | 0.66% | 296802 | 77684万 | 1178.48 | 1178.48 | 92.93 | 98 | 中国船舶 | 2023-11-24 五 | 26.30 | 26.31 | 25.74 | 26.30 | 25.60 | -2.17% | 0.70% | 312717 | 80735万 | 1151.2 | 1151.2 | 90.78 | 99 | 中国船舶 | 2023-11-23 四 | 26.10 | 26.09 | 26.31 | 26.44 | 25.98 | 0.84% | 0.64% | 287788 | 75526万 | 1176.7 | 1176.7 | 92.79 | 100 | 中国船舶 | 2023-11-22 三 | 26.30 | 26.38 | 26.09 | 26.60 | 26.06 | -1.10% | 0.56% | 248294 | 65209万 | 1166.86 | 1166.86 | 92.02 | 101 | 中国船舶 | 2023-11-21 二 | 26.85 | 26.65 | 26.38 | 26.85 | 26.34 | -1.01% | 0.81% | 360599 | 95837万 | 1179.83 | 1179.83 | 93.04 | 102 | 中国船舶 | 2023-11-20 一 | 25.65 | 25.71 | 26.65 | 26.75 | 25.63 | 3.66% | 1.36% | 610157 | 160457万 | 1191.9 | 1191.9 | 93.99 | 103 | 中国船舶 | 2023-11-17 五 | 25.79 | 25.88 | 25.71 | 25.88 | 25.55 | -0.66% | 0.49% | 220436 | 56571万 | 1149.86 | 1149.86 | 90.68 | 104 | 中国船舶 | 2023-11-16 四 | 26.06 | 26.06 | 25.88 | 26.25 | 25.87 | -0.69% | 0.53% | 234931 | 61202万 | 1157.46 | 1157.46 | 91.28 | 105 | 中国船舶 | 2023-11-15 三 | 26.19 | 26.08 | 26.06 | 26.27 | 25.89 | -0.08% | 0.61% | 271162 | 70610万 | 1165.51 | 1165.51 | 91.91 | 106 | 中国船舶 | 2023-11-14 二 | 25.72 | 25.73 | 26.08 | 26.18 | 25.61 | 1.36% | 1.00% | 449331 | 116955万 | 1166.41 | 1166.41 | 91.98 | 107 | 中国船舶 | 2023-11-13 一 | 25.60 | 25.50 | 25.73 | 25.74 | 25.16 | 0.90% | 0.92% | 409909 | 104328万 | 1150.76 | 1150.76 | 90.75 | 108 | 中国船舶 | 2023-11-10 五 | 25.58 | 25.73 | 25.50 | 25.58 | 25.30 | -0.89% | 0.71% | 318264 | 80958万 | 1140.47 | 1140.47 | 89.94 | 109 | 中国船舶 | 2023-11-09 四 | 26.00 | 25.90 | 25.73 | 26.28 | 25.66 | -0.66% | 0.79% | 352709 | 91608万 | 1150.76 | 1150.76 | 90.75 | 110 | 中国船舶 | 2023-11-08 三 | 25.97 | 26.06 | 25.90 | 26.12 | 25.78 | -0.61% | 0.56% | 251103 | 65136万 | 1158.36 | 1158.36 | 91.35 | 111 | 中国船舶 | 2023-11-07 二 | 26.10 | 26.17 | 26.06 | 26.17 | 25.91 | -0.42% | 0.53% | 236670 | 61619万 | 1165.51 | 1165.51 | 91.91 | 112 | 中国船舶 | 2023-11-06 一 | 26.00 | 25.95 | 26.17 | 26.19 | 25.84 | 0.85% | 0.83% | 370069 | 96401万 | 1170.43 | 1170.43 | 92.3 | 113 | 中国船舶 | 2023-11-03 五 | 25.55 | 25.57 | 25.95 | 26.03 | 25.55 | 1.49% | 0.71% | 316587 | 82126万 | 1160.6 | 1160.6 | 91.52 | 114 | 中国船舶 | 2023-11-02 四 | 26.02 | 25.95 | 25.57 | 26.26 | 25.57 | -1.46% | 0.54% | 240554 | 62272万 | 1143.6 | 1143.6 | 90.18 | 115 | 中国船舶 | 2023-11-01 三 | 25.88 | 25.88 | 25.95 | 26.14 | 25.70 | 0.27% | 0.62% | 279454 | 72597万 | 1160.6 | 1160.6 | 91.52 | 116 | 中国船舶 | 2023-10-31 二 | 26.23 | 26.01 | 25.88 | 26.27 | 25.33 | -0.50% | 0.87% | 388546 | 99931万 | 1157.46 | 1157.46 | 91.28 | 117 | 中国船舶 | 2023-10-30 一 | 25.61 | 25.88 | 26.01 | 26.06 | 25.47 | 0.50% | 0.75% | 333910 | 85979万 | 1163.28 | 1163.28 | 219.81 | 118 | 中国船舶 | 2023-10-27 五 | 25.38 | 25.49 | 25.88 | 26.04 | 25.26 | 1.53% | 0.71% | 318672 | 81965万 | 1157.46 | 1157.46 | 218.71 | 119 | 中国船舶 | 2023-10-26 四 | 25.05 | 25.10 | 25.49 | 25.50 | 24.80 | 1.55% | 1.00% | 445589 | 112634万 | 1140.02 | 1140.02 | 215.42 | 120 | 中国船舶 | 2023-10-25 三 | 25.30 | 25.22 | 25.10 | 25.52 | 25.05 | -0.48% | 0.70% | 312827 | 79058万 | 1122.58 | 1122.58 | 212.12 | 121 | 中国船舶 | 2023-10-24 二 | 25.38 | 25.19 | 25.22 | 25.45 | 25.01 | 0.12% | 0.76% | 340318 | 85790万 | 1127.95 | 1127.95 | 213.14 | 122 | 中国船舶 | 2023-10-23 一 | 25.70 | 25.74 | 25.19 | 25.84 | 25.00 | -2.14% | 0.67% | 300625 | 76204万 | 1126.6 | 1126.6 | 212.88 | 123 | 中国船舶 | 2023-10-20 五 | 25.73 | 25.79 | 25.74 | 26.10 | 25.67 | -0.19% | 0.62% | 275472 | 71256万 | 1151.2 | 1151.2 | 217.53 | 124 | 中国船舶 | 2023-10-19 四 | 26.05 | 26.18 | 25.79 | 26.28 | 25.76 | -1.49% | 0.80% | 357283 | 92660万 | 1153.44 | 1153.44 | 217.95 | 125 | 中国船舶 | 2023-10-18 三 | 26.86 | 26.88 | 26.18 | 26.86 | 26.18 | -2.60% | 0.71% | 317384 | 83769万 | 1170.88 | 1170.88 | 221.25 | 126 | 中国船舶 | 2023-10-17 二 | 26.89 | 26.93 | 26.88 | 27.01 | 26.55 | -0.19% | 0.51% | 228808 | 61424万 | 1202.19 | 1202.19 | 227.17 | 127 | 中国船舶 | 2023-10-16 一 | 26.80 | 26.80 | 26.93 | 27.13 | 26.75 | 0.49% | 0.74% | 330338 | 89046万 | 1204.43 | 1204.43 | 227.59 | 128 | 中国船舶 | 2023-10-13 五 | 27.40 | 27.54 | 26.80 | 27.43 | 26.45 | -2.69% | 1.10% | 490973 | 131645万 | 1198.61 | 1198.61 | 226.49 | 129 | 中国船舶 | 2023-10-12 四 | 27.66 | 27.49 | 27.54 | 27.71 | 27.33 | 0.18% | 0.83% | 369384 | 101783万 | 1231.71 | 1231.71 | 232.74 | 130 | 中国船舶 | 2023-10-11 三 | 27.72 | 27.75 | 27.49 | 28.12 | 27.14 | -0.94% | 1.02% | 455960 | 125708万 | 1229.47 | 1229.47 | 232.32 | 131 | 中国船舶 | 2023-10-10 二 | 28.33 | 28.33 | 27.75 | 28.45 | 27.65 | -2.05% | 0.81% | 363520 | 101223万 | 1241.1 | 1241.1 | 234.52 | 132 | 中国船舶 | 2023-10-09 一 | 27.82 | 27.90 | 28.33 | 28.75 | 27.34 | 1.54% | 0.99% | 442310 | 124660万 | 1267.04 | 1267.04 | 239.42 | 133 | 中国船舶 | 2023-09-28 四 | 27.64 | 27.38 | 27.90 | 27.95 | 27.50 | 1.90% | 1.06% | 473802 | 131788万 | 1247.81 | 1247.81 | 235.79 | 134 | 中国船舶 | 2023-09-27 三 | 28.27 | 28.28 | 27.38 | 28.62 | 27.32 | -3.18% | 1.81% | 810894 | 226057万 | 1224.55 | 1224.55 | 231.39 | 135 | 中国船舶 | 2023-09-26 二 | 28.06 | 28.12 | 28.28 | 28.79 | 27.95 | 0.57% | 1.05% | 470209 | 133521万 | 1264.8 | 1264.8 | 239 | 136 | 中国船舶 | 2023-09-25 一 | 28.19 | 28.21 | 28.12 | 28.82 | 27.97 | -0.32% | 1.15% | 513135 | 145049万 | 1257.65 | 1257.65 | 237.64 | 137 | 中国船舶 | 2023-09-22 五 | 27.78 | 27.85 | 28.21 | 28.29 | 27.62 | 1.29% | 0.78% | 348324 | 97570万 | 1261.67 | 1261.67 | 238.41 | 138 | 中国船舶 | 2023-09-21 四 | 27.68 | 27.75 | 27.85 | 28.41 | 27.62 | 0.36% | 0.69% | 310451 | 87084万 | 1245.57 | 1245.57 | 235.36 | 139 | 中国船舶 | 2023-09-20 三 | 28.05 | 28.01 | 27.75 | 28.16 | 27.73 | -0.93% | 0.42% | 186633 | 52136万 | 1241.1 | 1241.1 | 234.52 | 140 | 中国船舶 | 2023-09-19 二 | 27.88 | 27.85 | 28.01 | 28.39 | 27.65 | 0.57% | 0.78% | 347740 | 97453万 | 1252.73 | 1252.73 | 236.71 | 141 | 中国船舶 | 2023-09-18 一 | 27.35 | 27.42 | 27.85 | 27.96 | 27.12 | 1.57% | 0.67% | 300936 | 82965万 | 1245.57 | 1245.57 | 235.36 | 142 | 中国船舶 | 2023-09-15 五 | 27.55 | 27.51 | 27.42 | 27.94 | 27.37 | -0.33% | 0.80% | 356950 | 98825万 | 1226.34 | 1226.34 | 231.73 | 143 | 中国船舶 | 2023-09-14 四 | 27.48 | 27.48 | 27.51 | 27.85 | 27.40 | 0.11% | 0.53% | 238936 | 66007万 | 1230.37 | 1230.37 | 232.49 | 144 | 中国船舶 | 2023-09-13 三 | 27.60 | 27.69 | 27.48 | 27.70 | 27.27 | -0.76% | 0.50% | 221760 | 60917万 | 1229.02 | 1229.02 | 232.24 | 145 | 中国船舶 | 2023-09-12 二 | 27.89 | 27.93 | 27.69 | 28.03 | 27.57 | -0.86% | 0.59% | 264230 | 73441万 | 1238.42 | 1238.42 | 234.01 | 146 | 中国船舶 | 2023-09-11 一 | 27.41 | 27.41 | 27.93 | 28.02 | 27.35 | 1.90% | 1.00% | 446967 | 124161万 | 1249.15 | 1249.15 | 236.04 | 147 | 中国船舶 | 2023-09-08 五 | 26.96 | 27.07 | 27.41 | 27.62 | 26.85 | 1.26% | 0.98% | 439295 | 119988万 | 1225.89 | 1225.89 | 231.64 | 148 | 中国船舶 | 2023-09-07 四 | 28.41 | 28.47 | 27.07 | 28.42 | 26.86 | -4.92% | 1.79% | 801396 | 220075万 | 1210.69 | 1210.69 | 228.77 | 149 | 中国船舶 | 2023-09-06 三 | 28.70 | 28.84 | 28.47 | 28.84 | 28.25 | -1.28% | 0.73% | 328455 | 93303万 | 1273.3 | 1273.3 | 240.6 | 150 | 中国船舶 | 2023-09-05 二 | 28.78 | 28.92 | 28.84 | 29.10 | 28.67 | -0.28% | 0.53% | 237809 | 68591万 | 1289.85 | 1289.85 | 243.73 | 151 | 中国船舶 | 2023-09-04 一 | 28.50 | 28.39 | 28.92 | 29.08 | 28.30 | 1.87% | 0.88% | 395460 | 113778万 | 1293.43 | 1293.43 | 244.41 | 152 | 中国船舶 | 2023-09-01 五 | 28.20 | 28.39 | 28.39 | 28.53 | 28.15 | 0.00% | 0.57% | 255022 | 72331万 | 1269.72 | 1269.72 | 239.93 | 153 | 中国船舶 | 2023-08-31 四 | 29.14 | 29.14 | 28.39 | 29.14 | 28.21 | -2.57% | 1.08% | 481782 | 137396万 | 1269.72 | 1269.72 | 239.93 | 154 | 中国船舶 | 2023-08-30 三 | 28.90 | 29.06 | 29.14 | 29.30 | 28.75 | 0.28% | 0.83% | 369520 | 107237万 | 1303.27 | 1303.27 | 798.13 | 155 | 中国船舶 | 2023-08-29 二 | 28.43 | 28.50 | 29.06 | 29.26 | 28.34 | 1.96% | 1.02% | 455127 | 131510万 | 1299.69 | 1299.69 | 795.94 | 156 | 中国船舶 | 2023-08-28 一 | 29.83 | 28.20 | 28.50 | 29.83 | 28.38 | 1.06% | 1.20% | 535215 | 154718万 | 1274.64 | 1274.64 | 780.6 | 157 | 中国船舶 | 2023-08-25 五 | 28.00 | 28.19 | 28.20 | 28.47 | 27.52 | 0.04% | 0.71% | 316187 | 88705万 | 1261.22 | 1261.22 | 772.38 | 158 | 中国船舶 | 2023-08-23 三 | 28.84 | 28.98 | 28.35 | 28.86 | 28.33 | -2.17% | 0.67% | 300033 | 85682万 | 1267.93 | 1267.93 | 776.49 | 159 | 中国船舶 | 2023-08-22 二 | 28.05 | 27.96 | 28.98 | 29.00 | 28.05 | 3.65% | 1.40% | 626663 | 179859万 | 1296.11 | 1296.11 | 793.75 |
|
行情刷新 | 流通股东
|