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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.11 | 28.93 | 26.11 | 28.93 | +10.00% | 16.36 | 7.09% |
| 2025-11-18 | 27.03 | 27.07 | 26.24 | 26.30 | -3.66% | 5.67 | 2.61% |
| 2025-11-17 | 26.99 | 27.98 | 26.80 | 27.30 | +4.44% | 9.63 | 4.28% |
| 2025-11-14 | 26.27 | 26.40 | 26.13 | 26.14 | -0.95% | 1.93 | 0.90% |
| 2025-11-13 | 26.21 | 26.39 | 26.14 | 26.39 | +0.23% | 1.96 | 0.91% |
| 2025-11-12 | 26.28 | 26.33 | 25.98 | 26.33 | -0.15% | 2.62 | 1.22% |
| 2025-11-11 | 26.42 | 26.88 | 26.25 | 26.37 | -0.23% | 3.07 | 1.41% |
| 2025-11-10 | 26.62 | 26.68 | 26.08 | 26.43 | -2.22% | 4.73 | 2.19% |
| 2025-11-07 | 27.29 | 28.26 | 26.92 | 27.03 | -2.10% | 7.78 | 3.44% |
| 2025-11-06 | 27.75 | 27.80 | 27.24 | 27.61 | -1.15% | 5.72 | 2.53% |
| 2025-11-05 | 27.11 | 28.53 | 27.00 | 27.93 | +2.31% | 7.38 | 3.24% |
| 2025-11-04 | 27.80 | 27.80 | 27.08 | 27.30 | -2.15% | 3.79 | 1.68% |
| 2025-11-03 | 26.82 | 27.90 | 26.76 | 27.90 | +3.72% | 6.38 | 2.82% |
| 2025-10-31 | 27.60 | 27.68 | 26.88 | 26.90 | -2.50% | 4.45 | 2.00% |
| 2025-10-30 | 27.51 | 27.89 | 27.38 | 27.59 | -0.43% | 3.86 | 1.70% |
| 2025-10-29 | 27.26 | 27.77 | 27.18 | 27.71 | +0.69% | 3.72 | 1.64% |
| 2025-10-28 | 27.00 | 27.77 | 27.00 | 27.52 | +0.92% | 4.85 | 2.15% |
| 2025-10-27 | 26.40 | 27.52 | 26.30 | 27.27 | +4.20% | 5.56 | 2.51% |
| 2025-10-24 | 26.01 | 26.44 | 26.01 | 26.17 | +0.62% | 2.14 | 1.00% |
| 2025-10-23 | 26.06 | 26.10 | 25.53 | 26.01 | -0.57% | 1.90 | 0.90% |