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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.75 | 31.85 | 30.89 | 31.10 | -2.14% | 5.70 | 2.22% |
| 2026-01-15 | 31.00 | 32.57 | 30.88 | 31.78 | +1.11% | 7.47 | 2.87% |
| 2026-01-14 | 31.90 | 32.45 | 31.01 | 31.43 | -1.44% | 10.23 | 3.92% |
| 2026-01-13 | 32.30 | 32.74 | 31.35 | 31.89 | -1.42% | 11.10 | 4.23% |
| 2026-01-12 | 32.33 | 33.22 | 32.01 | 32.35 | +3.39% | 12.79 | 4.78% |
| 2026-01-09 | 31.50 | 31.88 | 30.82 | 31.29 | +1.13% | 12.12 | 4.72% |
| 2026-01-08 | 29.79 | 31.14 | 29.74 | 30.94 | +3.86% | 10.66 | 4.23% |
| 2026-01-07 | 30.20 | 30.28 | 29.60 | 29.79 | -2.04% | 6.45 | 2.63% |
| 2026-01-06 | 29.63 | 30.50 | 29.61 | 30.41 | +1.40% | 9.24 | 3.73% |
| 2026-01-05 | 28.59 | 30.34 | 28.59 | 29.99 | +5.41% | 11.38 | 4.70% |
| 2025-12-31 | 28.31 | 28.51 | 27.91 | 28.45 | +0.39% | 5.04 | 2.17% |
| 2025-12-30 | 28.63 | 28.93 | 28.23 | 28.34 | -0.91% | 5.26 | 2.24% |
| 2025-12-29 | 28.98 | 29.08 | 28.46 | 28.60 | +0.35% | 5.50 | 2.33% |
| 2025-12-26 | 28.36 | 28.70 | 28.10 | 28.50 | +0.07% | 5.98 | 2.56% |
| 2025-12-25 | 27.72 | 28.70 | 27.72 | 28.48 | +2.15% | 6.41 | 2.75% |
| 2025-12-24 | 27.38 | 28.05 | 27.10 | 27.88 | +1.42% | 5.56 | 2.44% |
| 2025-12-23 | 27.45 | 27.78 | 27.29 | 27.49 | +0.15% | 4.89 | 2.16% |
| 2025-12-22 | 27.42 | 27.87 | 27.36 | 27.45 | +0.29% | 5.04 | 2.22% |
| 2025-12-19 | 27.03 | 27.58 | 27.03 | 27.37 | +0.96% | 4.67 | 2.08% |
| 2025-12-18 | 27.17 | 27.39 | 27.05 | 27.11 | -1.09% | 4.80 | 2.15% |