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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.64 | 30.38 | 29.13 | 30.10 | -0.82% | 3.27 | 1.53% |
| 2025-06-23 | 29.26 | 30.65 | 28.72 | 30.35 | +3.85% | 4.11 | 1.92% |
| 2025-06-20 | 28.81 | 29.98 | 28.49 | 29.22 | +1.00% | 2.64 | 1.26% |
| 2025-06-19 | 29.35 | 29.41 | 28.56 | 28.93 | -1.99% | 1.93 | 0.94% |
| 2025-06-18 | 28.83 | 30.20 | 28.70 | 29.52 | +2.10% | 3.47 | 1.65% |
| 2025-06-17 | 29.00 | 29.03 | 28.61 | 28.91 | -0.75% | 1.14 | 0.55% |
| 2025-06-16 | 28.93 | 29.27 | 28.42 | 29.13 | +0.69% | 1.38 | 0.67% |
| 2025-06-13 | 28.69 | 29.07 | 28.59 | 28.93 | +1.18% | 1.67 | 0.81% |
| 2025-06-12 | 28.70 | 28.75 | 28.39 | 28.59 | -0.79% | 0.85 | 0.41% |
| 2025-06-11 | 28.72 | 29.27 | 28.51 | 28.82 | +0.31% | 0.99 | 0.48% |
| 2025-06-10 | 29.06 | 29.06 | 28.31 | 28.73 | -1.13% | 1.36 | 0.67% |
| 2025-06-09 | 28.96 | 29.34 | 28.89 | 29.06 | +0.34% | 1.55 | 0.75% |
| 2025-06-06 | 28.79 | 29.35 | 28.67 | 28.96 | +0.76% | 1.99 | 0.96% |
| 2025-06-05 | 28.82 | 28.84 | 28.50 | 28.74 | -0.28% | 1.14 | 0.55% |
| 2025-06-04 | 29.08 | 29.17 | 28.70 | 28.82 | -0.89% | 1.56 | 0.76% |
| 2025-06-03 | 28.78 | 29.37 | 28.38 | 29.08 | +1.11% | 2.48 | 1.20% |
| 2025-05-30 | 28.14 | 28.88 | 27.91 | 28.76 | +1.94% | 2.31 | 1.14% |
| 2025-05-29 | 27.73 | 28.43 | 27.63 | 28.22 | +1.72% | 1.57 | 0.78% |
| 2025-05-28 | 27.66 | 27.95 | 27.60 | 27.74 | +0.07% | 0.92 | 0.46% |
| 2025-05-27 | 27.80 | 27.97 | 27.39 | 27.72 | -0.89% | 1.23 | 0.63% |