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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 35.40 | 37.10 | 35.40 | 35.99 | +1.35% | 12.51 | 4.20% |
| 2026-02-12 | 33.80 | 37.19 | 33.43 | 35.51 | +3.98% | 13.71 | 4.74% |
| 2026-02-11 | 33.26 | 35.35 | 32.88 | 34.15 | +1.73% | 12.15 | 4.30% |
| 2026-02-10 | 32.15 | 33.72 | 31.71 | 33.57 | +4.55% | 9.17 | 3.38% |
| 2026-02-09 | 32.15 | 32.71 | 32.03 | 32.11 | +0.88% | 4.68 | 1.76% |
| 2026-02-06 | 31.75 | 32.46 | 31.40 | 31.83 | -1.91% | 6.18 | 2.36% |
| 2026-02-05 | 33.47 | 33.88 | 32.28 | 32.45 | -0.95% | 7.85 | 2.91% |
| 2026-02-04 | 31.94 | 33.27 | 31.85 | 32.76 | +2.28% | 6.65 | 2.47% |
| 2026-02-03 | 31.15 | 32.20 | 30.94 | 32.03 | +3.83% | 5.67 | 2.17% |
| 2026-02-02 | 31.25 | 31.93 | 30.85 | 30.85 | -1.88% | 4.61 | 1.79% |
| 2026-01-30 | 32.17 | 32.38 | 30.70 | 31.44 | -2.06% | 5.72 | 2.22% |
| 2026-01-29 | 32.92 | 33.00 | 31.93 | 32.10 | -3.17% | 6.53 | 2.46% |
| 2026-01-28 | 33.15 | 33.59 | 32.70 | 33.15 | 0.00% | 5.67 | 2.08% |
| 2026-01-27 | 33.02 | 33.40 | 32.35 | 33.15 | -0.72% | 5.84 | 2.16% |
| 2026-01-26 | 33.83 | 34.50 | 33.00 | 33.39 | -1.13% | 7.71 | 2.79% |
| 2026-01-23 | 34.55 | 34.55 | 33.40 | 33.77 | -0.71% | 9.49 | 3.42% |
| 2026-01-22 | 31.65 | 34.80 | 31.65 | 34.01 | +7.49% | 17.40 | 6.32% |
| 2026-01-21 | 31.70 | 32.37 | 31.51 | 31.64 | -0.94% | 5.00 | 1.91% |
| 2026-01-20 | 31.68 | 32.45 | 31.65 | 31.94 | +1.08% | 7.10 | 2.70% |
| 2026-01-19 | 31.09 | 31.91 | 30.61 | 31.60 | +1.61% | 6.40 | 2.47% |