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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.77 | 24.32 | 23.77 | 24.30 | +1.66% | 1.65 | 0.83% |
| 2025-05-23 | 24.07 | 24.31 | 23.89 | 23.91 | -0.91% | 1.86 | 0.94% |
| 2025-05-22 | 24.31 | 24.41 | 24.11 | 24.13 | -1.06% | 1.70 | 0.85% |
| 2025-05-21 | 24.48 | 24.61 | 24.27 | 24.38 | -0.37% | 1.69 | 0.84% |
| 2025-05-20 | 24.85 | 24.97 | 24.42 | 24.47 | -1.24% | 2.76 | 1.36% |
| 2025-05-19 | 24.56 | 24.94 | 24.46 | 24.78 | +1.14% | 3.34 | 1.63% |
| 2025-05-16 | 24.23 | 24.96 | 24.18 | 24.50 | +0.98% | 3.26 | 1.60% |
| 2025-05-15 | 24.56 | 24.92 | 24.24 | 24.26 | -1.17% | 2.65 | 1.31% |
| 2025-05-14 | 24.60 | 24.76 | 24.35 | 24.55 | -0.20% | 2.65 | 1.31% |
| 2025-05-13 | 25.45 | 25.45 | 24.56 | 24.60 | -3.36% | 5.51 | 2.68% |
| 2025-05-12 | 24.36 | 25.83 | 23.97 | 25.46 | +4.75% | 9.86 | 4.71% |
| 2025-05-09 | 24.69 | 24.69 | 24.21 | 24.30 | -1.57% | 3.52 | 1.75% |
| 2025-05-08 | 24.36 | 24.70 | 24.12 | 24.69 | +0.57% | 5.09 | 2.53% |
| 2025-05-07 | 24.05 | 25.00 | 23.89 | 24.55 | +2.62% | 7.42 | 3.68% |
| 2025-05-06 | 23.87 | 23.93 | 23.62 | 23.93 | +1.01% | 3.30 | 1.68% |