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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.83 | 24.83 | 22.98 | 23.23 | -8.04% | 3.40 | 2.03% |
| 2026-03-20 | 26.02 | 26.10 | 25.25 | 25.26 | -2.51% | 1.44 | 0.79% |
| 2026-03-19 | 26.19 | 26.28 | 25.82 | 25.91 | -2.12% | 1.51 | 0.82% |
| 2026-03-18 | 26.50 | 26.55 | 26.07 | 26.47 | -0.34% | 1.58 | 0.85% |
| 2026-03-17 | 27.01 | 27.09 | 26.50 | 26.56 | -2.06% | 1.96 | 1.03% |
| 2026-03-16 | 27.20 | 27.78 | 26.89 | 27.12 | +1.50% | 3.13 | 1.61% |
| 2026-03-13 | 26.95 | 27.20 | 26.67 | 26.72 | -1.07% | 1.92 | 1.01% |
| 2026-03-12 | 27.42 | 27.42 | 26.89 | 27.01 | -1.60% | 1.62 | 0.84% |
| 2026-03-11 | 27.79 | 27.95 | 27.35 | 27.45 | -1.26% | 1.66 | 0.85% |
| 2026-03-10 | 27.63 | 28.18 | 27.63 | 27.80 | +0.32% | 1.66 | 0.84% |
| 2026-03-09 | 28.20 | 28.55 | 27.42 | 27.71 | -3.01% | 2.32 | 1.18% |
| 2026-03-06 | 28.07 | 28.94 | 27.98 | 28.57 | +1.10% | 2.64 | 1.30% |
| 2026-03-05 | 29.00 | 29.00 | 28.00 | 28.26 | -1.74% | 2.54 | 1.26% |
| 2026-03-04 | 28.12 | 29.04 | 27.73 | 28.76 | +0.77% | 2.84 | 1.40% |
| 2026-03-03 | 29.59 | 29.85 | 28.40 | 28.54 | -3.97% | 4.52 | 2.20% |
| 2026-03-02 | 30.03 | 30.26 | 29.33 | 29.72 | +1.54% | 6.26 | 2.95% |
| 2026-02-27 | 28.98 | 29.57 | 28.83 | 29.27 | +0.72% | 2.67 | 1.29% |
| 2026-02-26 | 29.00 | 29.26 | 28.78 | 29.06 | -0.14% | 2.79 | 1.35% |
| 2026-02-25 | 29.00 | 29.41 | 28.82 | 29.10 | -0.27% | 3.02 | 1.46% |
| 2026-02-24 | 28.63 | 29.32 | 28.31 | 29.18 | +1.25% | 3.94 | 1.91% |