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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.71 | 35.38 | 34.41 | 34.84 | +0.03% | 3.69 | 1.48% |
| 2025-07-21 | 34.23 | 35.16 | 33.87 | 34.83 | +1.78% | 4.19 | 1.69% |
| 2025-07-18 | 33.65 | 34.54 | 33.46 | 34.22 | +1.69% | 4.46 | 1.83% |
| 2025-07-17 | 33.24 | 33.73 | 33.12 | 33.65 | +1.26% | 3.36 | 1.41% |
| 2025-07-16 | 33.86 | 34.05 | 33.22 | 33.24 | -2.60% | 3.04 | 1.27% |
| 2025-07-15 | 34.21 | 34.71 | 33.89 | 34.12 | -1.10% | 3.70 | 1.51% |
| 2025-07-14 | 34.21 | 35.41 | 34.00 | 34.50 | -0.17% | 5.37 | 2.16% |
| 2025-07-11 | 33.94 | 35.08 | 33.51 | 34.56 | +2.09% | 6.05 | 2.46% |
| 2025-07-10 | 33.09 | 34.08 | 32.64 | 33.85 | +1.77% | 4.35 | 1.82% |
| 2025-07-09 | 34.19 | 34.98 | 33.24 | 33.26 | -1.74% | 5.30 | 2.19% |
| 2025-07-08 | 32.77 | 34.13 | 32.67 | 33.85 | +2.44% | 5.29 | 2.22% |
| 2025-07-07 | 32.02 | 33.12 | 31.97 | 33.05 | +2.66% | 5.49 | 2.35% |
| 2025-07-04 | 32.37 | 32.57 | 31.64 | 32.19 | -1.61% | 5.63 | 2.47% |
| 2025-07-03 | 33.96 | 34.22 | 32.60 | 32.72 | -6.97% | 9.51 | 4.02% |
| 2025-07-02 | 35.86 | 38.84 | 34.39 | 35.17 | -1.67% | 16.35 | 6.32% |
| 2025-07-01 | 33.45 | 37.25 | 33.07 | 35.76 | +5.62% | 10.56 | 4.21% |
| 2025-06-30 | 32.03 | 34.13 | 31.92 | 33.86 | +5.99% | 6.43 | 2.72% |
| 2025-06-27 | 32.30 | 33.06 | 31.93 | 31.95 | -2.08% | 4.64 | 2.01% |
| 2025-06-26 | 31.42 | 34.57 | 31.10 | 32.63 | +3.74% | 9.41 | 3.98% |
| 2025-06-25 | 30.04 | 31.77 | 29.93 | 31.45 | +4.50% | 5.32 | 2.39% |