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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.91 | 30.03 | 28.72 | 28.80 | -2.20% | 7.82 | 3.25% |
| 2025-08-18 | 29.03 | 29.68 | 29.03 | 29.45 | +2.00% | 6.66 | 2.75% |
| 2025-08-15 | 28.64 | 28.93 | 28.53 | 28.87 | +0.84% | 3.94 | 1.66% |
| 2025-08-14 | 29.25 | 29.25 | 28.62 | 28.63 | -2.21% | 5.43 | 2.29% |
| 2025-08-13 | 29.21 | 29.52 | 29.11 | 29.28 | +0.17% | 5.17 | 2.14% |
| 2025-08-12 | 29.37 | 29.62 | 28.82 | 29.23 | -0.48% | 5.15 | 2.15% |
| 2025-08-11 | 29.75 | 29.89 | 29.20 | 29.37 | -1.11% | 6.40 | 2.64% |
| 2025-08-08 | 29.75 | 30.41 | 29.61 | 29.70 | -0.43% | 6.71 | 2.72% |
| 2025-08-07 | 30.65 | 30.79 | 29.41 | 29.83 | -2.22% | 9.46 | 3.84% |
| 2025-08-06 | 28.40 | 30.91 | 28.33 | 30.51 | +7.41% | 15.45 | 6.25% |
| 2025-08-05 | 28.22 | 28.51 | 28.03 | 28.40 | +1.06% | 5.61 | 2.40% |
| 2025-08-04 | 27.09 | 28.10 | 27.05 | 28.10 | +3.30% | 5.42 | 2.37% |
| 2025-08-01 | 27.28 | 27.67 | 26.98 | 27.21 | -0.58% | 3.29 | 1.46% |
| 2025-07-31 | 27.99 | 28.05 | 27.27 | 27.37 | -2.24% | 4.17 | 1.83% |
| 2025-07-30 | 28.13 | 28.70 | 27.71 | 27.99 | -0.43% | 6.64 | 2.85% |
| 2025-07-29 | 27.64 | 28.21 | 27.43 | 28.11 | +1.73% | 5.16 | 2.24% |
| 2025-07-28 | 27.43 | 27.79 | 27.25 | 27.64 | +0.76% | 4.04 | 1.78% |
| 2025-07-25 | 27.42 | 27.56 | 27.15 | 27.43 | +0.04% | 2.94 | 1.31% |
| 2025-07-24 | 26.94 | 27.42 | 26.94 | 27.42 | +1.33% | 3.45 | 1.54% |
| 2025-07-23 | 27.59 | 27.59 | 26.92 | 27.06 | -2.30% | 4.73 | 2.11% |