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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.20 | 27.50 | 26.80 | 27.41 | 0.00% | 5.54 | 2.48% |
| 2025-12-16 | 28.69 | 28.79 | 27.19 | 27.41 | -4.66% | 9.04 | 3.98% |
| 2025-12-15 | 28.93 | 29.52 | 28.70 | 28.75 | -1.74% | 6.16 | 2.58% |
| 2025-12-12 | 29.20 | 29.82 | 29.01 | 29.26 | -0.14% | 6.86 | 2.84% |
| 2025-12-11 | 30.33 | 30.40 | 29.30 | 29.30 | -3.65% | 8.69 | 3.56% |
| 2025-12-10 | 29.73 | 31.20 | 29.73 | 30.41 | +1.10% | 11.11 | 4.42% |
| 2025-12-09 | 30.66 | 31.15 | 29.93 | 30.08 | -0.79% | 10.84 | 4.33% |
| 2025-12-08 | 30.61 | 30.86 | 30.04 | 30.32 | +1.54% | 12.37 | 4.96% |
| 2025-12-05 | 28.56 | 30.48 | 28.56 | 29.86 | +3.79% | 14.73 | 6.03% |
| 2025-12-04 | 29.60 | 29.86 | 28.77 | 28.77 | -4.99% | 12.27 | 5.12% |
| 2025-12-03 | 29.50 | 30.90 | 28.82 | 30.28 | +1.44% | 18.50 | 7.51% |
| 2025-12-02 | 29.30 | 30.50 | 29.01 | 29.85 | +1.63% | 16.65 | 6.75% |
| 2025-12-01 | 29.30 | 30.00 | 29.16 | 29.37 | -1.64% | 11.35 | 4.69% |
| 2025-11-28 | 30.10 | 30.39 | 29.31 | 29.86 | -0.60% | 14.45 | 5.90% |
| 2025-11-27 | 29.88 | 30.96 | 29.36 | 30.04 | +0.50% | 17.76 | 7.16% |
| 2025-11-26 | 31.45 | 31.47 | 29.67 | 29.89 | -9.34% | 25.03 | 10.13% |
| 2025-11-25 | 32.29 | 34.30 | 31.80 | 32.97 | -0.21% | 37.31 | 13.72% |
| 2025-11-24 | 29.81 | 33.04 | 29.81 | 33.04 | +9.99% | 27.27 | 10.24% |
| 2025-11-21 | 28.02 | 31.06 | 28.02 | 30.04 | +6.37% | 26.82 | 10.99% |
| 2025-11-20 | 28.66 | 28.74 | 27.70 | 28.24 | -2.39% | 14.77 | 6.35% |