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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.97 | 26.22 | 25.70 | 26.13 | -0.04% | 1.98 | 1.07% |
| 2025-12-16 | 26.34 | 26.41 | 25.76 | 26.14 | -1.06% | 2.87 | 1.55% |
| 2025-12-15 | 26.84 | 27.11 | 26.42 | 26.42 | -2.03% | 2.64 | 1.39% |
| 2025-12-12 | 26.62 | 27.03 | 26.62 | 26.97 | +0.75% | 2.30 | 1.20% |
| 2025-12-11 | 27.38 | 27.42 | 26.75 | 26.77 | -2.58% | 3.27 | 1.70% |
| 2025-12-10 | 27.81 | 27.88 | 27.24 | 27.47 | -1.78% | 3.24 | 1.65% |
| 2025-12-09 | 28.00 | 28.33 | 27.83 | 27.97 | -0.11% | 2.92 | 1.46% |
| 2025-12-08 | 28.05 | 28.49 | 27.81 | 28.00 | +0.32% | 3.83 | 1.91% |
| 2025-12-05 | 27.63 | 27.99 | 27.57 | 27.91 | +0.90% | 2.22 | 1.12% |
| 2025-12-04 | 28.43 | 28.50 | 27.61 | 27.66 | -3.61% | 4.19 | 2.11% |
| 2025-12-03 | 29.62 | 29.67 | 28.53 | 28.70 | -3.88% | 5.59 | 2.71% |
| 2025-12-02 | 29.92 | 30.32 | 29.55 | 29.86 | -0.20% | 4.20 | 1.96% |
| 2025-12-01 | 30.09 | 30.13 | 29.83 | 29.92 | -1.06% | 3.83 | 1.79% |
| 2025-11-28 | 30.02 | 30.30 | 29.45 | 30.24 | +1.13% | 4.34 | 2.03% |
| 2025-11-27 | 30.72 | 30.73 | 29.83 | 29.90 | -3.70% | 7.93 | 3.68% |
| 2025-11-26 | 32.31 | 32.37 | 31.01 | 31.05 | -5.55% | 7.42 | 3.33% |
| 2025-11-25 | 33.15 | 34.10 | 32.58 | 32.87 | -1.96% | 14.47 | 6.11% |
| 2025-11-24 | 30.09 | 33.53 | 30.01 | 33.53 | +10.02% | 12.82 | 5.51% |
| 2025-11-21 | 29.53 | 31.23 | 28.95 | 30.48 | +2.38% | 5.23 | 2.42% |
| 2025-11-20 | 29.94 | 30.33 | 29.75 | 29.77 | -3.87% | 3.32 | 1.55% |