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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.43 | 31.20 | 30.15 | 30.53 | -0.42% | 6.80 | 2.71% |
| 2026-04-20 | 29.97 | 30.73 | 29.85 | 30.66 | +3.48% | 8.51 | 3.41% |
| 2026-04-17 | 29.30 | 29.72 | 29.01 | 29.63 | +0.89% | 4.55 | 1.89% |
| 2026-04-16 | 29.31 | 29.59 | 29.04 | 29.37 | +0.44% | 4.54 | 1.89% |
| 2026-04-15 | 29.55 | 29.95 | 29.22 | 29.24 | -0.65% | 5.97 | 2.46% |
| 2026-04-14 | 29.88 | 29.93 | 29.11 | 29.43 | +3.26% | 8.12 | 3.36% |
| 2026-04-13 | 28.38 | 28.69 | 28.22 | 28.50 | -0.56% | 3.89 | 1.67% |
| 2026-04-10 | 28.33 | 29.06 | 28.33 | 28.66 | +1.63% | 4.89 | 2.07% |
| 2026-04-09 | 28.10 | 28.49 | 27.84 | 28.20 | -1.02% | 3.74 | 1.62% |
| 2026-04-08 | 28.61 | 28.69 | 28.04 | 28.49 | +2.30% | 5.46 | 2.35% |
| 2026-04-07 | 27.20 | 28.00 | 27.20 | 27.85 | +2.28% | 4.08 | 1.79% |
| 2026-04-03 | 27.98 | 28.28 | 27.20 | 27.23 | -2.37% | 2.88 | 1.28% |
| 2026-04-02 | 28.61 | 28.89 | 27.75 | 27.89 | -2.75% | 3.85 | 1.66% |
| 2026-04-01 | 28.99 | 29.20 | 28.57 | 28.68 | +0.35% | 3.12 | 1.32% |
| 2026-03-31 | 28.89 | 29.41 | 28.56 | 28.58 | -1.31% | 3.83 | 1.61% |
| 2026-03-30 | 29.00 | 29.28 | 28.48 | 28.96 | -2.72% | 4.65 | 1.96% |
| 2026-03-27 | 29.14 | 29.93 | 28.98 | 29.77 | +0.37% | 2.72 | 1.12% |
| 2026-03-26 | 30.17 | 30.30 | 29.31 | 29.66 | -1.69% | 3.14 | 1.28% |
| 2026-03-25 | 29.85 | 30.36 | 29.78 | 30.17 | +1.07% | 4.37 | 1.77% |
| 2026-03-24 | 28.98 | 29.90 | 28.75 | 29.85 | +4.33% | 4.76 | 1.98% |