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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.99 | 24.99 | 24.58 | 24.91 | -1.49% | 3.17 | 1.55% |
| 2025-06-23 | 24.86 | 25.35 | 24.71 | 25.29 | +2.21% | 3.25 | 1.56% |
| 2025-06-20 | 24.81 | 25.01 | 24.56 | 24.74 | -0.48% | 1.89 | 0.92% |
| 2025-06-19 | 25.18 | 25.21 | 24.53 | 24.86 | -1.65% | 3.01 | 1.47% |
| 2025-06-18 | 24.86 | 25.52 | 24.76 | 25.28 | +1.32% | 4.02 | 1.93% |
| 2025-06-17 | 24.99 | 25.02 | 24.65 | 24.95 | -0.28% | 1.90 | 0.93% |
| 2025-06-16 | 24.98 | 25.11 | 24.72 | 25.02 | +0.28% | 2.76 | 1.34% |
| 2025-06-13 | 24.52 | 25.11 | 24.52 | 24.95 | +1.74% | 4.88 | 2.37% |
| 2025-06-12 | 24.52 | 24.56 | 24.19 | 24.52 | +0.08% | 2.02 | 1.00% |
| 2025-06-11 | 24.79 | 24.79 | 24.44 | 24.50 | -0.61% | 1.98 | 0.97% |
| 2025-06-10 | 24.97 | 24.97 | 24.53 | 24.65 | -0.96% | 2.30 | 1.12% |
| 2025-06-09 | 24.69 | 24.95 | 24.61 | 24.89 | +0.81% | 1.99 | 0.97% |
| 2025-06-06 | 24.90 | 25.07 | 24.66 | 24.69 | -0.36% | 2.17 | 1.06% |
| 2025-06-05 | 24.82 | 24.97 | 24.71 | 24.78 | -0.44% | 1.86 | 0.91% |
| 2025-06-04 | 24.62 | 24.96 | 24.59 | 24.89 | +0.44% | 2.59 | 1.26% |
| 2025-06-03 | 24.49 | 24.95 | 24.36 | 24.78 | +1.05% | 2.94 | 1.44% |
| 2025-05-30 | 24.28 | 24.75 | 24.00 | 24.52 | +0.98% | 2.72 | 1.35% |
| 2025-05-29 | 24.04 | 24.41 | 24.02 | 24.28 | +0.78% | 1.85 | 0.92% |
| 2025-05-28 | 24.11 | 24.40 | 23.98 | 24.10 | -0.41% | 1.77 | 0.89% |
| 2025-05-27 | 24.15 | 24.27 | 23.97 | 24.19 | -0.45% | 1.24 | 0.62% |