中国海防 sh.600764
21.65
-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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.70 | 21.83 | 21.57 | 21.65 | -0.23% | 0.92 | 0.60% |
| 2026-05-21 | 22.28 | 22.43 | 21.68 | 21.70 | -2.56% | 1.42 | 0.90% |
| 2026-05-20 | 22.30 | 22.40 | 22.12 | 22.27 | -0.93% | 0.80 | 0.51% |
| 2026-05-19 | 22.32 | 22.54 | 22.11 | 22.48 | +0.72% | 0.96 | 0.60% |
| 2026-05-18 | 22.89 | 22.94 | 22.20 | 22.32 | -2.75% | 1.39 | 0.87% |
| 2026-05-15 | 23.43 | 23.63 | 22.90 | 22.95 | -2.05% | 1.42 | 0.86% |
| 2026-05-14 | 24.27 | 24.33 | 23.43 | 23.43 | -3.46% | 1.83 | 1.09% |
| 2026-05-13 | 24.04 | 24.30 | 23.97 | 24.27 | +0.66% | 1.22 | 0.71% |
| 2026-05-12 | 24.46 | 24.46 | 23.91 | 24.11 | -1.43% | 1.32 | 0.77% |
| 2026-05-11 | 24.38 | 24.52 | 24.11 | 24.46 | +0.45% | 2.00 | 1.16% |
| 2026-05-08 | 23.77 | 24.39 | 23.60 | 24.35 | +2.14% | 2.09 | 1.22% |
| 2026-05-07 | 23.81 | 23.85 | 23.65 | 23.84 | +0.13% | 1.23 | 0.73% |
| 2026-05-06 | 23.63 | 24.09 | 23.52 | 23.81 | +0.80% | 1.68 | 0.99% |
| 2026-04-30 | 23.75 | 23.80 | 23.44 | 23.62 | -1.58% | 1.78 | 1.06% |
| 2026-04-29 | 24.00 | 24.10 | 23.75 | 24.00 | 0.00% | 1.28 | 0.75% |
| 2026-04-28 | 23.79 | 24.65 | 23.67 | 24.00 | +0.84% | 2.06 | 1.19% |
| 2026-04-27 | 24.02 | 24.09 | 23.69 | 23.80 | -0.79% | 1.34 | 0.79% |
| 2026-04-24 | 24.50 | 24.58 | 23.88 | 23.99 | -2.84% | 1.50 | 0.88% |
| 2026-04-23 | 24.40 | 24.90 | 24.36 | 24.69 | +1.11% | 1.99 | 1.13% |
| 2026-04-22 | 24.53 | 24.56 | 24.32 | 24.42 | -1.09% | 0.99 | 0.57% |