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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.42 | 32.14 | 29.11 | 30.97 | +5.18% | 6.25 | 2.86% |
| 2025-11-18 | 30.40 | 30.40 | 28.94 | 29.44 | -3.56% | 3.43 | 1.63% |
| 2025-11-17 | 31.13 | 31.57 | 30.33 | 30.53 | +2.41% | 3.77 | 1.71% |
| 2025-11-14 | 30.15 | 30.22 | 29.79 | 29.81 | -0.99% | 1.36 | 0.64% |
| 2025-11-13 | 30.03 | 30.15 | 29.92 | 30.11 | +0.13% | 1.09 | 0.51% |
| 2025-11-12 | 30.19 | 30.23 | 29.89 | 30.07 | -0.59% | 1.05 | 0.49% |
| 2025-11-11 | 30.46 | 30.71 | 30.11 | 30.25 | -0.66% | 1.42 | 0.66% |
| 2025-11-10 | 30.73 | 30.80 | 30.14 | 30.45 | -1.45% | 1.93 | 0.89% |
| 2025-11-07 | 31.32 | 31.63 | 30.69 | 30.90 | -1.24% | 2.11 | 0.95% |
| 2025-11-06 | 31.20 | 31.34 | 30.89 | 31.28 | +0.26% | 1.54 | 0.70% |
| 2025-11-05 | 31.52 | 31.68 | 31.01 | 31.21 | -1.14% | 2.04 | 0.92% |
| 2025-11-04 | 31.62 | 32.02 | 31.39 | 31.56 | -0.44% | 1.69 | 0.75% |
| 2025-11-03 | 30.59 | 32.22 | 30.47 | 31.70 | +4.06% | 3.63 | 1.62% |
| 2025-10-31 | 30.43 | 30.81 | 30.28 | 30.47 | -0.39% | 1.21 | 0.56% |
| 2025-10-30 | 31.14 | 31.21 | 30.50 | 30.59 | -2.11% | 1.71 | 0.78% |
| 2025-10-29 | 31.22 | 31.42 | 30.79 | 31.24 | -1.17% | 1.97 | 0.89% |
| 2025-10-28 | 30.83 | 31.80 | 30.65 | 31.61 | +2.66% | 3.17 | 1.42% |
| 2025-10-27 | 30.64 | 31.00 | 30.61 | 30.80 | +0.52% | 1.25 | 0.57% |
| 2025-10-24 | 30.87 | 30.92 | 30.50 | 30.64 | +0.49% | 1.22 | 0.56% |
| 2025-10-23 | 30.34 | 30.52 | 29.79 | 30.49 | +0.46% | 1.09 | 0.51% |