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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.83 | 30.83 | 30.31 | 30.35 | -2.06% | 1.15 | 0.53% |
| 2025-10-21 | 30.73 | 31.18 | 30.73 | 30.99 | +0.75% | 1.33 | 0.60% |
| 2025-10-20 | 30.97 | 31.16 | 30.34 | 30.76 | -0.13% | 1.36 | 0.62% |
| 2025-10-17 | 31.67 | 31.84 | 30.68 | 30.80 | -2.99% | 1.86 | 0.84% |
| 2025-10-16 | 32.47 | 32.76 | 31.62 | 31.74 | -2.18% | 1.66 | 0.73% |
| 2025-10-15 | 32.42 | 32.57 | 31.75 | 32.45 | -0.12% | 1.84 | 0.80% |
| 2025-10-14 | 32.42 | 33.18 | 32.17 | 32.49 | +1.18% | 4.74 | 2.04% |
| 2025-10-13 | 31.12 | 32.22 | 31.01 | 32.11 | +0.97% | 3.11 | 1.38% |
| 2025-10-10 | 31.11 | 32.44 | 30.95 | 31.80 | +2.25% | 3.95 | 1.74% |
| 2025-10-09 | 31.21 | 31.24 | 30.78 | 31.11 | -0.42% | 2.00 | 0.90% |
| 2025-09-30 | 30.29 | 31.44 | 30.13 | 31.23 | +3.13% | 3.29 | 1.49% |
| 2025-09-29 | 30.06 | 30.47 | 29.61 | 30.29 | +0.63% | 1.83 | 0.85% |
| 2025-09-26 | 30.03 | 30.92 | 29.82 | 30.10 | +0.23% | 2.44 | 1.13% |
| 2025-09-25 | 30.25 | 30.38 | 30.00 | 30.03 | -1.25% | 1.56 | 0.73% |
| 2025-09-24 | 30.13 | 30.43 | 29.93 | 30.41 | +0.23% | 1.47 | 0.68% |
| 2025-09-23 | 31.11 | 31.62 | 29.83 | 30.34 | -1.93% | 2.77 | 1.28% |
| 2025-09-22 | 30.23 | 30.99 | 29.97 | 30.94 | +2.41% | 2.27 | 1.04% |
| 2025-09-19 | 30.63 | 31.26 | 30.11 | 30.21 | -1.66% | 2.63 | 1.21% |
| 2025-09-18 | 30.30 | 31.73 | 30.20 | 30.72 | +0.79% | 4.53 | 2.05% |
| 2025-09-17 | 30.14 | 30.92 | 29.93 | 30.48 | +1.13% | 3.11 | 1.43% |