中船科技(600072)股票信息
| 股票代码 | 600072 |
| 股票名称 | 中船科技 |
| 最新价/元 | 14.62 |
| 涨跌额/元 | 0.96 |
| 涨跌幅/% | 7.03 |
| 买入/元 | 14.61 |
| 卖出/元 | 14.62 |
| 昨收/元 | 13.66 |
| 今开/元 | 13.53 |
| 最高/元 | 14.83 |
| 最低/元 | 13.21 |
| 成交量/手 | 939334.29 |
| 成交额/万 | 133327.87 |
| 股净值/元 | 136.13 |
| 市净率 | 2.04 |
| 总市值/万 | 2202534.77 |
| 流通值/万 | 1583839.16 |
| 换手率/% | 8.67 |
| 入市日期 | 1997-06-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
中船科技(600072)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 13.53 | 14.62 | 0.96 | 7.03 | 939334.29 | 133327.87 | 8.67 |
| 2024-10-09 | 14.79 | 13.66 | -1.52 | -10.01 | 770736.48 | 107755.98 | 7.11 |
| 2024-10-08 | 15.91 | 15.18 | 0.68 | 4.69 | 1193069.41 | 181038.19 | 11.01 |
| 2024-09-30 | 14.00 | 14.50 | 1.08 | 8.05 | 1084204.04 | 152401.08 | 10.01 |
| 2024-09-27 | 12.67 | 13.42 | 0.91 | 7.27 | 292346.08 | 37697.28 | 2.70 |
| 2024-09-26 | 12.19 | 12.51 | 0.25 | 2.04 | 343644.34 | 42042.49 | 3.17 |
| 2024-09-25 | 11.85 | 12.26 | 0.41 | 3.46 | 418115.62 | 51171.58 | 3.86 |
| 2024-09-24 | 11.53 | 11.85 | 0.31 | 2.69 | 346164.22 | 40277.04 | 3.20 |
| 2024-09-23 | 11.38 | 11.54 | -0.05 | -0.43 | 205769.19 | 23675.27 | 1.90 |
| 2024-09-20 | 12.05 | 11.59 | -0.72 | -5.85 | 397374.71 | 46609.21 | 3.67 |
| 2024-09-19 | 13.00 | 12.31 | -0.68 | -5.24 | 528229.11 | 64727.98 | 4.88 |
| 2024-09-18 | 12.85 | 12.99 | -0.33 | -2.48 | 448034.25 | 56787.97 | 4.14 |
| 2024-09-13 | 12.66 | 13.32 | 0.64 | 5.05 | 649558.12 | 85248.08 | 6.00 |
| 2024-09-12 | 12.45 | 12.68 | 0.23 | 1.85 | 411054.50 | 52159.00 | 3.79 |
| 2024-09-11 | 12.35 | 12.45 | -0.13 | -1.03 | 194351.20 | 24075.90 | 1.79 |
| 2024-09-10 | 12.60 | 12.58 | 0.21 | 1.70 | 327985.40 | 41205.15 | 3.03 |
| 2024-09-09 | 12.18 | 12.37 | -0.27 | -2.14 | 301227.80 | 36929.38 | 2.78 |
| 2024-09-06 | 12.55 | 12.64 | 0.10 | 0.80 | 489779.40 | 62077.91 | 4.52 |
| 2024-09-05 | 12.88 | 12.54 | -0.54 | -4.13 | 554834.90 | 69849.91 | 5.12 |
| 2024-09-04 | 12.23 | 13.08 | 1.19 | 10.01 | 742677.93 | 94837.86 | 6.86 |
| 2024-09-03 | 11.77 | 11.89 | 1.08 | 9.99 | 302178.77 | 35521.24 | 2.79 |
| 2024-09-02 | 11.34 | 10.81 | -0.49 | -4.34 | 133673.98 | 14628.88 | 1.23 |
| 2024-08-30 | 11.22 | 11.30 | 0.05 | 0.44 | 157176.08 | 17896.46 | 1.45 |
| 2024-08-29 | 11.12 | 11.25 | 0.13 | 1.17 | 47509.55 | 5309.82 | 0.44 |
| 2024-08-28 | 11.09 | 11.12 | 0.04 | 0.36 | 38765.56 | 4321.52 | 0.36 |
| 2024-08-27 | 11.41 | 11.08 | -0.35 | -3.06 | 55539.52 | 6188.92 | 0.51 |
| 2024-08-26 | 11.25 | 11.43 | 0.18 | 1.60 | 48906.51 | 5579.58 | 0.45 |
| 2024-08-23 | 11.31 | 11.25 | -0.11 | -0.97 | 56959.50 | 6423.18 | 0.53 |
| 2024-08-22 | 11.58 | 11.36 | -0.17 | -1.47 | 47611.00 | 5483.56 | 0.65 |
| 2024-08-21 | 11.72 | 11.56 | -0.16 | -1.37 | 46184.15 | 5365.57 | 0.63 |
| 2024-08-20 | 12.16 | 11.72 | -0.43 | -3.54 | 75018.82 | 8864.12 | 1.02 |
| 2024-08-19 | 12.12 | 12.15 | 0.02 | 0.17 | 43910.14 | 5332.81 | 0.60 |
| 2024-08-16 | 12.39 | 12.13 | -0.26 | -2.10 | 70752.67 | 8659.76 | 0.96 |
| 2024-08-15 | 12.36 | 12.39 | 0.02 | 0.16 | 61831.79 | 7642.30 | 0.84 |
| 2024-08-14 | 12.60 | 12.37 | -0.26 | -2.06 | 45949.32 | 5731.50 | 0.62 |
| 2024-08-13 | 12.46 | 12.63 | 0.15 | 1.20 | 43830.78 | 5514.99 | 0.60 |
| 2024-08-12 | 12.58 | 12.48 | -0.11 | -0.87 | 44305.33 | 5559.20 | 0.60 |
| 2024-08-09 | 12.81 | 12.59 | -0.20 | -1.56 | 55221.00 | 7014.65 | 0.75 |
| 2024-08-08 | 13.05 | 12.79 | -0.26 | -1.99 | 75316.69 | 9629.85 | 1.02 |
| 2024-08-07 | 13.02 | 13.05 | 0.04 | 0.31 | 76273.63 | 9952.85 | 1.04 |
| 2024-08-06 | 12.80 | 13.01 | 0.27 | 2.12 | 89919.15 | 11652.16 | 1.22 |
| 2024-08-05 | 13.07 | 12.74 | -0.43 | -3.27 | 113998.00 | 14805.74 | 1.55 |
| 2024-08-02 | 13.15 | 13.17 | -0.13 | -0.98 | 118344.90 | 15764.41 | 1.61 |
| 2024-08-01 | 13.30 | 13.30 | 0.01 | 0.08 | 147646.53 | 19810.16 | 2.01 |
| 2024-07-31 | 12.96 | 13.29 | 0.34 | 2.63 | 141411.63 | 18625.72 | 1.92 |
| 2024-07-30 | 12.85 | 12.95 | -0.03 | -0.23 | 92820.69 | 11917.04 | 1.26 |
| 2024-07-29 | 12.90 | 12.98 | 0.13 | 1.01 | 147068.11 | 19235.21 | 2.00 |
| 2024-07-26 | 12.38 | 12.85 | 0.37 | 2.97 | 107306.11 | 13671.31 | 1.46 |
| 2024-07-25 | 12.64 | 12.48 | -0.20 | -1.58 | 76508.89 | 9520.27 | 1.04 |
| 2024-07-24 | 12.46 | 12.68 | 0.14 | 1.12 | 91209.71 | 11548.66 | 1.24 |
| 2024-07-23 | 12.83 | 12.54 | -0.36 | -2.79 | 72119.83 | 9151.70 | 0.98 |
| 2024-07-22 | 12.75 | 12.90 | 0.20 | 1.58 | 119620.60 | 15421.73 | 1.62 |
| 2024-07-19 | 12.64 | 12.70 | 0.09 | 0.71 | 77167.75 | 9783.07 | 1.05 |
| 2024-07-18 | 12.30 | 12.61 | 0.21 | 1.69 | 80120.89 | 9982.40 | 1.09 |
| 2024-07-17 | 12.47 | 12.40 | -0.06 | -0.48 | 57338.62 | 7137.71 | 0.78 |
| 2024-07-16 | 12.41 | 12.46 | 0.05 | 0.40 | 47453.51 | 5878.98 | 0.64 |
| 2024-07-15 | 12.61 | 12.41 | -0.20 | -1.59 | 63802.55 | 7977.62 | 0.87 |
| 2024-07-12 | 12.73 | 12.61 | -0.10 | -0.79 | 72675.61 | 9228.76 | 0.99 |
| 2024-07-11 | 12.32 | 12.71 | 0.57 | 4.70 | 136466.83 | 17195.41 | 1.85 |
| 2024-07-10 | 12.43 | 12.14 | -0.47 | -3.73 | 113166.54 | 13886.72 | 1.54 |
| 2024-07-09 | 12.40 | 12.61 | 0.21 | 1.69 | 95511.65 | 11872.12 | 1.30 |
| 2024-07-08 | 12.92 | 12.40 | -0.48 | -3.73 | 86891.41 | 10876.21 | 1.18 |
| 2024-07-05 | 12.95 | 12.88 | -0.03 | -0.23 | 54365.80 | 6986.52 | 0.74 |
| 2024-07-04 | 13.23 | 12.91 | -0.32 | -2.42 | 66790.00 | 8714.73 | 0.91 |
| 2024-07-03 | 13.39 | 13.23 | -0.25 | -1.86 | 75346.17 | 9998.81 | 1.02 |
| 2024-07-02 | 13.52 | 13.48 | -0.09 | -0.66 | 56211.00 | 7594.75 | 0.76 |
| 2024-07-01 | 13.53 | 13.57 | 0.05 | 0.37 | 74401.01 | 10003.51 | 1.01 |
| 2024-06-28 | 13.00 | 13.52 | 0.47 | 3.60 | 154764.18 | 20882.01 | 2.10 |
| 2024-06-27 | 13.38 | 13.05 | -0.33 | -2.47 | 78785.28 | 10367.73 | 1.07 |
| 2024-06-26 | 12.90 | 13.38 | 0.53 | 4.13 | 107315.13 | 14012.54 | 1.46 |
| 2024-06-25 | 13.35 | 12.85 | -0.50 | -3.75 | 110674.30 | 14422.98 | 1.50 |
| 2024-06-24 | 13.81 | 13.35 | -0.54 | -3.89 | 79346.88 | 10764.19 | 1.08 |
| 2024-06-21 | 13.85 | 13.89 | 0.04 | 0.29 | 51335.65 | 7094.17 | 0.70 |
| 2024-06-20 | 14.23 | 13.85 | -0.41 | -2.88 | 87555.76 | 12277.35 | 1.19 |
| 2024-06-19 | 14.45 | 14.26 | -0.15 | -1.04 | 56684.39 | 8099.24 | 0.77 |
| 2024-06-18 | 14.12 | 14.41 | 0.33 | 2.34 | 96788.89 | 13835.82 | 1.31 |
| 2024-06-17 | 14.07 | 14.08 | -0.01 | -0.07 | 45760.40 | 6447.14 | 0.62 |
| 2024-06-14 | 14.21 | 14.09 | -0.23 | -1.61 | 92933.23 | 13086.00 | 1.26 |
| 2024-06-13 | 14.42 | 14.32 | -0.08 | -0.56 | 78773.02 | 11364.53 | 1.07 |
| 2024-06-12 | 14.23 | 14.40 | 0.17 | 1.20 | 72240.83 | 10352.25 | 0.98 |
| 2024-06-11 | 14.41 | 14.23 | -0.18 | -1.25 | 76169.15 | 10848.56 | 1.03 |
| 2024-06-07 | 14.25 | 14.41 | 0.21 | 1.48 | 100040.42 | 14431.47 | 1.36 |
| 2024-06-06 | 14.80 | 14.20 | -0.53 | -3.60 | 138370.45 | 19930.69 | 1.88 |
| 2024-06-05 | 14.68 | 14.73 | -0.12 | -0.81 | 88210.01 | 13133.19 | 1.20 |
| 2024-06-04 | 15.00 | 14.85 | -0.17 | -1.13 | 142049.14 | 20870.88 | 1.93 |
| 2024-06-03 | 15.36 | 15.02 | -0.39 | -2.53 | 130535.02 | 19789.58 | 1.77 |
| 2024-05-31 | 15.49 | 15.41 | -0.07 | -0.45 | 79672.91 | 12279.83 | 1.08 |
| 2024-05-30 | 15.31 | 15.48 | 0.13 | 0.85 | 105011.64 | 16223.24 | 1.43 |
| 2024-05-29 | 15.25 | 15.35 | 0.07 | 0.46 | 55665.04 | 8516.44 | 0.76 |
| 2024-05-28 | 15.50 | 15.28 | -0.26 | -1.67 | 68058.05 | 10442.37 | 0.92 |
| 2024-05-27 | 15.44 | 15.54 | 0.15 | 0.98 | 83640.00 | 12848.76 | 1.14 |
| 2024-05-24 | 15.80 | 15.39 | -0.53 | -3.33 | 142571.78 | 22148.36 | 1.94 |
| 2024-05-23 | 15.79 | 15.92 | 0.11 | 0.70 | 186719.51 | 29797.23 | 2.54 |
| 2024-05-22 | 15.87 | 15.81 | -0.01 | -0.06 | 64788.96 | 10229.90 | 0.88 |
| 2024-05-21 | 16.00 | 15.82 | -0.13 | -0.82 | 71144.00 | 11267.64 | 0.97 |
| 2024-05-20 | 15.68 | 15.95 | 0.20 | 1.27 | 114353.82 | 18205.23 | 1.55 |
| 2024-05-17 | 15.60 | 15.75 | 0.15 | 0.96 | 88988.85 | 13905.70 | 1.21 |
| 2024-05-16 | 15.75 | 15.60 | -0.12 | -0.76 | 95893.34 | 15035.36 | 1.30 |
| 2024-05-15 | 15.99 | 15.72 | -0.27 | -1.69 | 92111.00 | 14566.32 | 1.25 |
| 2024-05-14 | 16.00 | 15.99 | -0.08 | -0.50 | 108600.75 | 17418.67 | 1.48 |
日K线
周K线
月K线
