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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.59 | 26.59 | 26.09 | 26.16 | -2.49% | 2.87 | 1.33% |
| 2025-10-21 | 26.28 | 26.95 | 26.17 | 26.83 | +2.99% | 3.88 | 1.76% |
| 2025-10-20 | 26.12 | 26.28 | 25.83 | 26.05 | +0.42% | 2.16 | 1.01% |
| 2025-10-17 | 26.67 | 26.95 | 25.89 | 25.94 | -3.24% | 3.34 | 1.54% |
| 2025-10-16 | 27.18 | 27.37 | 26.62 | 26.81 | -1.32% | 2.71 | 1.22% |
| 2025-10-15 | 27.62 | 27.62 | 26.80 | 27.17 | -0.98% | 3.70 | 1.66% |
| 2025-10-14 | 27.08 | 27.86 | 27.00 | 27.44 | +1.25% | 5.21 | 2.31% |
| 2025-10-13 | 26.42 | 27.14 | 26.23 | 27.10 | -0.11% | 3.31 | 1.50% |
| 2025-10-10 | 27.11 | 27.27 | 26.86 | 27.13 | +0.07% | 3.43 | 1.54% |
| 2025-10-09 | 27.09 | 27.13 | 26.71 | 27.11 | -0.73% | 3.57 | 1.61% |
| 2025-09-30 | 26.64 | 27.35 | 26.63 | 27.31 | +1.97% | 3.75 | 1.68% |
| 2025-09-29 | 26.69 | 26.92 | 25.94 | 26.78 | +0.34% | 3.59 | 1.65% |
| 2025-09-26 | 26.12 | 27.39 | 26.00 | 26.69 | +2.69% | 4.88 | 2.21% |
| 2025-09-25 | 26.02 | 26.26 | 25.84 | 25.99 | -0.38% | 2.00 | 0.93% |
| 2025-09-24 | 25.95 | 26.28 | 25.91 | 26.09 | -0.04% | 1.95 | 0.90% |
| 2025-09-23 | 26.40 | 26.61 | 25.65 | 26.10 | -0.42% | 2.48 | 1.16% |
| 2025-09-22 | 26.28 | 26.45 | 25.96 | 26.21 | -0.79% | 2.01 | 0.94% |
| 2025-09-19 | 26.06 | 26.57 | 26.03 | 26.42 | +0.84% | 2.32 | 1.07% |
| 2025-09-18 | 26.77 | 26.89 | 25.94 | 26.20 | -2.38% | 3.27 | 1.50% |
| 2025-09-17 | 26.61 | 26.85 | 26.56 | 26.84 | +0.67% | 2.18 | 0.99% |