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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.11 | 27.11 | 26.54 | 26.66 | -2.05% | 2.66 | 1.21% |
| 2025-09-15 | 27.02 | 27.33 | 26.73 | 27.22 | +0.81% | 2.77 | 1.24% |
| 2025-09-12 | 26.75 | 27.44 | 26.68 | 27.00 | +0.86% | 3.42 | 1.53% |
| 2025-09-11 | 26.20 | 26.78 | 26.09 | 26.77 | +1.63% | 2.54 | 1.16% |
| 2025-09-10 | 26.48 | 26.68 | 26.27 | 26.34 | -0.83% | 2.05 | 0.94% |
| 2025-09-09 | 26.76 | 26.90 | 26.47 | 26.56 | -0.75% | 2.23 | 1.01% |
| 2025-09-08 | 26.97 | 26.97 | 26.47 | 26.76 | -0.96% | 3.21 | 1.46% |
| 2025-09-05 | 26.52 | 27.12 | 26.39 | 27.02 | +1.96% | 2.77 | 1.25% |
| 2025-09-04 | 26.99 | 27.34 | 26.15 | 26.50 | -2.32% | 4.45 | 2.02% |
| 2025-09-03 | 29.11 | 29.23 | 26.83 | 27.13 | -6.94% | 6.63 | 2.89% |
| 2025-09-02 | 29.84 | 29.89 | 28.72 | 29.15 | -2.47% | 5.05 | 2.10% |
| 2025-09-01 | 29.45 | 29.91 | 29.00 | 29.89 | +1.70% | 7.50 | 3.09% |
| 2025-08-29 | 29.22 | 29.58 | 29.07 | 29.39 | +0.61% | 5.65 | 2.34% |
| 2025-08-28 | 28.40 | 29.22 | 28.12 | 29.21 | +3.06% | 5.15 | 2.18% |
| 2025-08-27 | 29.33 | 29.35 | 28.32 | 28.34 | -3.33% | 5.08 | 2.13% |
| 2025-08-26 | 29.61 | 29.61 | 29.27 | 29.32 | -1.31% | 3.92 | 1.62% |
| 2025-08-25 | 29.60 | 29.71 | 29.21 | 29.71 | +0.81% | 6.96 | 2.87% |
| 2025-08-22 | 28.81 | 29.47 | 28.60 | 29.47 | +2.28% | 6.23 | 2.59% |
| 2025-08-21 | 28.95 | 28.95 | 28.66 | 28.81 | -0.41% | 2.93 | 1.24% |
| 2025-08-20 | 28.52 | 28.95 | 28.28 | 28.93 | +0.45% | 4.57 | 1.94% |