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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.41 | 37.11 | 35.43 | 35.61 | -2.17% | 8.04 | 3.13% |
| 2025-08-18 | 35.49 | 36.71 | 35.43 | 36.40 | +7.58% | 11.86 | 4.61% |
| 2025-08-15 | 33.60 | 34.13 | 33.57 | 33.84 | +0.12% | 2.77 | 1.15% |
| 2025-08-14 | 34.72 | 34.73 | 33.77 | 33.80 | -2.84% | 3.63 | 1.49% |
| 2025-08-13 | 34.87 | 35.22 | 34.49 | 34.79 | -0.06% | 3.34 | 1.35% |
| 2025-08-12 | 35.75 | 36.00 | 34.53 | 34.81 | -2.65% | 4.31 | 1.73% |
| 2025-08-11 | 35.60 | 36.26 | 35.19 | 35.75 | +0.73% | 4.04 | 1.58% |
| 2025-08-08 | 36.20 | 36.26 | 35.44 | 35.49 | -1.82% | 2.94 | 1.15% |
| 2025-08-07 | 37.04 | 37.05 | 36.00 | 36.15 | -2.58% | 4.79 | 1.85% |
| 2025-08-06 | 35.63 | 37.35 | 35.61 | 37.11 | +3.53% | 8.08 | 3.08% |
| 2025-08-05 | 36.29 | 36.55 | 35.50 | 35.84 | -0.58% | 4.65 | 1.82% |
| 2025-08-04 | 34.29 | 36.35 | 34.23 | 36.05 | +5.17% | 7.97 | 3.13% |
| 2025-08-01 | 34.03 | 34.78 | 33.07 | 34.28 | +0.64% | 2.84 | 1.17% |
| 2025-07-31 | 35.58 | 35.58 | 33.88 | 34.06 | -4.23% | 4.32 | 1.75% |
| 2025-07-30 | 35.38 | 35.87 | 34.87 | 35.57 | +0.53% | 4.13 | 1.63% |
| 2025-07-29 | 35.27 | 35.58 | 34.77 | 35.38 | -0.31% | 2.89 | 1.15% |
| 2025-07-28 | 35.34 | 35.70 | 34.80 | 35.49 | +0.62% | 3.92 | 1.56% |
| 2025-07-25 | 34.61 | 35.62 | 34.61 | 35.27 | +1.69% | 4.53 | 1.80% |
| 2025-07-24 | 34.16 | 34.87 | 34.14 | 34.68 | +0.78% | 2.49 | 1.01% |
| 2025-07-23 | 34.54 | 34.60 | 33.96 | 34.41 | -1.23% | 2.53 | 1.04% |