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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.78 | 25.15 | 24.50 | 24.69 | -0.32% | 1.59 | 0.91% |
| 2026-04-20 | 24.38 | 24.93 | 24.36 | 24.77 | +1.85% | 1.94 | 1.11% |
| 2026-04-17 | 24.24 | 24.35 | 23.71 | 24.32 | +0.16% | 1.58 | 0.92% |
| 2026-04-16 | 24.23 | 24.32 | 24.11 | 24.28 | +0.33% | 1.04 | 0.60% |
| 2026-04-15 | 24.49 | 24.55 | 24.15 | 24.20 | -0.74% | 0.80 | 0.46% |
| 2026-04-14 | 24.31 | 24.46 | 24.13 | 24.38 | +0.66% | 0.87 | 0.51% |
| 2026-04-13 | 24.06 | 24.35 | 23.88 | 24.22 | +0.75% | 1.12 | 0.65% |
| 2026-04-10 | 23.80 | 24.19 | 23.80 | 24.04 | +1.18% | 0.94 | 0.55% |
| 2026-04-09 | 23.96 | 23.99 | 23.72 | 23.76 | -1.61% | 0.89 | 0.52% |
| 2026-04-08 | 23.88 | 24.18 | 23.81 | 24.15 | +2.81% | 1.24 | 0.73% |
| 2026-04-07 | 23.32 | 23.60 | 23.29 | 23.49 | +0.43% | 0.58 | 0.35% |
| 2026-04-03 | 23.86 | 23.97 | 23.17 | 23.39 | -1.85% | 0.75 | 0.45% |
| 2026-04-02 | 24.02 | 24.26 | 23.79 | 23.83 | -1.49% | 0.79 | 0.46% |
| 2026-04-01 | 24.06 | 24.26 | 23.91 | 24.19 | +1.85% | 1.12 | 0.66% |
| 2026-03-31 | 23.93 | 24.25 | 23.75 | 23.75 | -0.88% | 0.80 | 0.47% |
| 2026-03-30 | 23.75 | 24.01 | 23.57 | 23.96 | 0.00% | 0.74 | 0.44% |
| 2026-03-27 | 23.37 | 24.08 | 23.30 | 23.96 | +1.23% | 0.88 | 0.52% |
| 2026-03-26 | 24.21 | 24.21 | 23.56 | 23.67 | -2.27% | 1.19 | 0.70% |
| 2026-03-25 | 23.85 | 24.35 | 23.85 | 24.22 | +1.64% | 1.48 | 0.86% |
| 2026-03-24 | 23.56 | 23.88 | 23.15 | 23.83 | +2.58% | 1.68 | 1.01% |