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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.54 | 28.69 | 27.70 | 27.94 | -2.14% | 4.14 | 2.08% |
| 2026-01-15 | 29.04 | 29.04 | 28.43 | 28.55 | -2.06% | 2.75 | 1.35% |
| 2026-01-14 | 29.12 | 29.92 | 28.73 | 29.15 | +0.03% | 4.90 | 2.34% |
| 2026-01-13 | 30.58 | 30.59 | 28.93 | 29.14 | -4.88% | 6.24 | 2.98% |
| 2026-01-12 | 30.00 | 30.70 | 29.98 | 30.64 | +2.16% | 7.01 | 3.23% |
| 2026-01-09 | 29.63 | 30.39 | 29.51 | 29.99 | +2.31% | 8.01 | 3.76% |
| 2026-01-08 | 28.03 | 29.63 | 27.89 | 29.31 | +4.89% | 7.89 | 3.82% |
| 2026-01-07 | 28.34 | 28.35 | 27.88 | 27.94 | -1.44% | 3.32 | 1.66% |
| 2026-01-06 | 27.73 | 28.42 | 27.64 | 28.35 | +1.68% | 4.78 | 2.39% |
| 2026-01-05 | 27.44 | 28.11 | 27.23 | 27.88 | +2.23% | 4.24 | 2.15% |
| 2025-12-31 | 27.06 | 27.43 | 26.85 | 27.27 | +1.26% | 3.00 | 1.55% |
| 2025-12-30 | 27.23 | 27.48 | 26.94 | 26.94 | -0.74% | 2.73 | 1.41% |
| 2025-12-29 | 27.09 | 27.33 | 26.99 | 27.13 | +0.48% | 2.36 | 1.22% |
| 2025-12-26 | 27.27 | 27.27 | 26.75 | 27.01 | -0.62% | 2.48 | 1.29% |
| 2025-12-25 | 26.54 | 27.26 | 26.54 | 27.17 | +1.91% | 3.10 | 1.60% |
| 2025-12-24 | 26.31 | 26.74 | 26.20 | 26.67 | +1.29% | 2.19 | 1.16% |
| 2025-12-23 | 26.45 | 26.53 | 26.25 | 26.33 | -0.38% | 1.47 | 0.78% |
| 2025-12-22 | 26.59 | 26.70 | 26.35 | 26.43 | -0.26% | 2.05 | 1.08% |
| 2025-12-19 | 26.20 | 26.69 | 26.10 | 26.50 | +1.18% | 2.19 | 1.16% |
| 2025-12-18 | 26.12 | 26.34 | 25.88 | 26.19 | +0.23% | 1.77 | 0.95% |