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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.61 | 29.77 | 28.33 | 28.61 | -5.36% | 5.08 | 2.12% |
| 2026-03-20 | 31.16 | 31.36 | 30.22 | 30.23 | -2.95% | 3.45 | 1.37% |
| 2026-03-19 | 31.71 | 31.91 | 30.93 | 31.15 | -3.08% | 3.61 | 1.40% |
| 2026-03-18 | 32.28 | 32.37 | 31.49 | 32.14 | +0.34% | 3.84 | 1.46% |
| 2026-03-17 | 33.15 | 33.36 | 31.99 | 32.03 | -3.41% | 5.32 | 1.99% |
| 2026-03-16 | 33.88 | 34.07 | 32.95 | 33.16 | -1.16% | 5.07 | 1.85% |
| 2026-03-13 | 34.01 | 34.29 | 33.35 | 33.55 | -2.16% | 4.38 | 1.58% |
| 2026-03-12 | 34.66 | 34.80 | 33.95 | 34.29 | -1.47% | 5.24 | 1.86% |
| 2026-03-11 | 35.37 | 35.75 | 34.70 | 34.80 | -1.61% | 5.43 | 1.88% |
| 2026-03-10 | 35.11 | 36.46 | 35.10 | 35.37 | +1.06% | 6.06 | 2.06% |
| 2026-03-09 | 35.86 | 35.89 | 34.73 | 35.00 | -3.71% | 7.51 | 2.61% |
| 2026-03-06 | 35.42 | 37.28 | 35.28 | 36.35 | +2.11% | 8.36 | 2.79% |
| 2026-03-05 | 35.95 | 36.34 | 35.33 | 35.60 | -0.22% | 6.02 | 2.05% |
| 2026-03-04 | 34.50 | 36.57 | 34.45 | 35.68 | +1.51% | 8.59 | 2.92% |
| 2026-03-03 | 37.02 | 37.58 | 35.08 | 35.15 | -5.56% | 11.45 | 3.88% |
| 2026-03-02 | 38.09 | 38.49 | 36.30 | 37.22 | -0.51% | 12.25 | 4.02% |
| 2026-02-27 | 37.50 | 38.55 | 36.92 | 37.41 | -0.13% | 11.17 | 3.61% |
| 2026-02-26 | 36.74 | 37.67 | 36.40 | 37.46 | +1.35% | 9.89 | 3.24% |
| 2026-02-25 | 36.64 | 37.96 | 36.14 | 36.96 | -0.16% | 13.20 | 4.36% |
| 2026-02-24 | 35.60 | 37.44 | 35.57 | 37.02 | +2.86% | 12.41 | 4.13% |