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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.47 | 29.25 | 28.30 | 28.82 | +1.05% | 3.67 | 1.78% |
| 2026-02-12 | 28.28 | 28.82 | 27.82 | 28.52 | +0.14% | 3.09 | 1.53% |
| 2026-02-11 | 28.28 | 28.75 | 27.96 | 28.48 | +0.56% | 2.81 | 1.39% |
| 2026-02-10 | 27.80 | 28.46 | 27.58 | 28.32 | +2.05% | 2.79 | 1.39% |
| 2026-02-09 | 27.58 | 27.79 | 27.51 | 27.75 | +1.43% | 1.57 | 0.80% |
| 2026-02-06 | 27.71 | 27.81 | 27.29 | 27.36 | -1.83% | 1.67 | 0.86% |
| 2026-02-05 | 27.88 | 28.20 | 27.65 | 27.87 | -0.25% | 1.76 | 0.89% |
| 2026-02-04 | 27.58 | 28.39 | 27.40 | 27.94 | +1.38% | 2.60 | 1.31% |
| 2026-02-03 | 26.41 | 27.69 | 26.41 | 27.56 | +5.11% | 3.16 | 1.64% |
| 2026-02-02 | 26.85 | 27.30 | 26.19 | 26.22 | -2.42% | 2.74 | 1.44% |
| 2026-01-30 | 27.60 | 27.80 | 26.60 | 26.87 | -2.79% | 2.69 | 1.40% |
| 2026-01-29 | 28.23 | 28.30 | 27.59 | 27.64 | -2.64% | 2.81 | 1.42% |
| 2026-01-28 | 28.52 | 29.10 | 28.21 | 28.39 | -0.63% | 2.12 | 1.04% |
| 2026-01-27 | 28.64 | 28.76 | 27.95 | 28.57 | -0.49% | 2.28 | 1.13% |
| 2026-01-26 | 29.33 | 29.39 | 28.50 | 28.71 | -2.05% | 2.83 | 1.38% |
| 2026-01-23 | 29.22 | 29.50 | 28.82 | 29.31 | +0.31% | 3.29 | 1.58% |
| 2026-01-22 | 28.35 | 29.47 | 28.34 | 29.22 | +2.85% | 3.87 | 1.87% |
| 2026-01-21 | 28.27 | 28.61 | 28.15 | 28.41 | -0.18% | 2.54 | 1.26% |
| 2026-01-20 | 28.70 | 28.90 | 28.23 | 28.46 | -1.18% | 2.42 | 1.20% |
| 2026-01-19 | 27.90 | 29.13 | 27.80 | 28.80 | +3.08% | 3.74 | 1.84% |