中船防务 sh.600685
30.00
+0.23%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.21 | 30.50 | 29.85 | 30.00 | +0.23% | 2.99 | 1.21% |
| 2026-05-21 | 30.48 | 31.45 | 29.84 | 29.93 | -1.58% | 4.96 | 1.96% |
| 2026-05-20 | 29.90 | 30.87 | 29.58 | 30.41 | +1.06% | 4.21 | 1.69% |
| 2026-05-19 | 30.50 | 30.59 | 29.41 | 30.09 | -0.76% | 3.93 | 1.60% |
| 2026-05-18 | 30.30 | 31.07 | 30.13 | 30.32 | -1.27% | 4.31 | 1.72% |
| 2026-05-15 | 31.18 | 31.84 | 30.41 | 30.71 | -1.41% | 5.88 | 2.30% |
| 2026-05-14 | 32.60 | 32.60 | 31.15 | 31.15 | -4.36% | 6.62 | 2.54% |
| 2026-05-13 | 31.45 | 32.58 | 31.39 | 32.57 | +3.50% | 8.41 | 3.18% |
| 2026-05-12 | 32.10 | 32.10 | 31.15 | 31.47 | -1.93% | 5.97 | 2.31% |
| 2026-05-11 | 31.59 | 32.42 | 31.51 | 32.09 | +1.26% | 6.82 | 2.59% |
| 2026-05-08 | 31.60 | 31.95 | 31.03 | 31.69 | -0.06% | 6.82 | 2.63% |
| 2026-05-07 | 32.06 | 32.38 | 31.54 | 31.71 | -1.31% | 6.88 | 2.63% |
| 2026-05-06 | 31.74 | 32.14 | 31.40 | 32.13 | -0.06% | 9.14 | 3.49% |
| 2026-04-30 | 32.99 | 33.53 | 32.00 | 32.15 | -0.65% | 10.18 | 3.81% |
| 2026-04-29 | 31.83 | 32.68 | 31.44 | 32.36 | +2.11% | 9.24 | 3.50% |
| 2026-04-28 | 30.58 | 32.66 | 30.56 | 31.69 | +3.12% | 11.21 | 4.26% |
| 2026-04-27 | 31.24 | 31.57 | 30.57 | 30.73 | -1.60% | 6.58 | 2.60% |
| 2026-04-24 | 31.80 | 31.91 | 31.11 | 31.23 | -3.13% | 8.86 | 3.44% |
| 2026-04-23 | 30.56 | 32.59 | 30.51 | 32.24 | +5.43% | 12.83 | 4.92% |
| 2026-04-22 | 30.23 | 30.65 | 30.03 | 30.58 | +0.16% | 4.61 | 1.85% |