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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.72 | 27.96 | 27.56 | 27.70 | -0.07% | 4.54 | 1.99% |
| 2025-07-21 | 27.69 | 27.81 | 27.55 | 27.72 | +0.11% | 4.12 | 1.81% |
| 2025-07-18 | 27.62 | 27.76 | 27.32 | 27.69 | -0.11% | 3.57 | 1.57% |
| 2025-07-17 | 27.37 | 27.72 | 27.07 | 27.72 | +1.35% | 4.39 | 1.94% |
| 2025-07-16 | 27.94 | 27.94 | 27.24 | 27.35 | -1.57% | 3.80 | 1.68% |
| 2025-07-15 | 28.10 | 28.11 | 27.50 | 27.78 | +0.04% | 4.65 | 2.03% |
| 2025-07-14 | 27.84 | 28.08 | 27.51 | 27.77 | -0.46% | 4.37 | 1.90% |
| 2025-07-11 | 26.96 | 28.34 | 26.96 | 27.90 | +3.50% | 8.51 | 3.71% |
| 2025-07-10 | 26.55 | 26.99 | 26.52 | 26.96 | +0.86% | 3.09 | 1.40% |
| 2025-07-09 | 27.00 | 27.28 | 26.70 | 26.73 | -0.99% | 3.90 | 1.75% |
| 2025-07-08 | 27.05 | 27.10 | 26.71 | 27.00 | -0.55% | 4.13 | 1.86% |
| 2025-07-07 | 27.00 | 27.67 | 26.83 | 27.15 | +1.37% | 6.04 | 2.69% |
| 2025-07-04 | 26.81 | 27.18 | 26.46 | 26.78 | -0.88% | 5.10 | 2.31% |
| 2025-07-03 | 27.00 | 27.68 | 26.77 | 27.02 | -0.40% | 6.66 | 2.98% |
| 2025-07-02 | 28.69 | 28.90 | 27.12 | 27.13 | -2.61% | 13.60 | 5.88% |
| 2025-07-01 | 27.04 | 28.34 | 26.70 | 27.85 | +3.02% | 10.39 | 4.54% |
| 2025-06-30 | 26.90 | 27.32 | 26.77 | 27.04 | +2.03% | 5.99 | 2.68% |
| 2025-06-27 | 26.20 | 26.95 | 26.15 | 26.50 | +0.23% | 5.72 | 2.60% |
| 2025-06-26 | 25.59 | 27.36 | 25.59 | 26.44 | +3.34% | 11.34 | 5.15% |
| 2025-06-25 | 24.91 | 25.75 | 24.83 | 25.59 | +2.71% | 5.79 | 2.75% |