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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.58 | 28.71 | 27.76 | 27.97 | -2.13% | 1.82 | 0.91% |
| 2025-05-23 | 27.52 | 29.48 | 27.42 | 28.57 | +3.42% | 4.54 | 2.21% |
| 2025-05-22 | 27.84 | 28.06 | 27.62 | 27.63 | -1.25% | 0.86 | 0.43% |
| 2025-05-21 | 28.11 | 28.25 | 27.80 | 27.98 | -0.32% | 1.01 | 0.51% |
| 2025-05-20 | 28.09 | 28.24 | 27.80 | 28.07 | -0.21% | 0.97 | 0.49% |
| 2025-05-19 | 27.65 | 28.30 | 27.30 | 28.13 | +1.69% | 1.65 | 0.83% |
| 2025-05-16 | 27.64 | 27.98 | 27.54 | 27.66 | +0.07% | 0.97 | 0.49% |
| 2025-05-15 | 27.94 | 28.12 | 27.64 | 27.64 | -1.42% | 1.20 | 0.61% |
| 2025-05-14 | 28.37 | 28.49 | 27.99 | 28.04 | -1.44% | 2.04 | 1.02% |
| 2025-05-13 | 29.38 | 29.38 | 28.36 | 28.44 | -3.58% | 3.07 | 1.50% |
| 2025-05-12 | 28.73 | 30.03 | 28.09 | 29.50 | +3.06% | 4.87 | 2.32% |
| 2025-05-09 | 29.14 | 29.14 | 28.38 | 28.62 | -1.81% | 2.08 | 1.01% |
| 2025-05-08 | 28.88 | 29.20 | 28.47 | 29.15 | 0.00% | 2.84 | 1.38% |
| 2025-05-07 | 28.64 | 29.38 | 28.25 | 29.15 | +2.49% | 4.43 | 2.16% |
| 2025-05-06 | 27.88 | 28.44 | 27.76 | 28.44 | +2.92% | 2.00 | 1.00% |