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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.22 | 30.30 | 29.71 | 30.14 | -0.56% | 1.81 | 0.85% |
| 2025-09-15 | 30.87 | 30.99 | 30.18 | 30.31 | -1.87% | 2.06 | 0.95% |
| 2025-09-12 | 30.30 | 31.03 | 30.14 | 30.89 | +1.98% | 3.29 | 1.50% |
| 2025-09-11 | 30.10 | 30.46 | 29.88 | 30.29 | +0.63% | 2.54 | 1.18% |
| 2025-09-10 | 30.15 | 30.43 | 29.85 | 30.10 | -0.10% | 1.84 | 0.86% |
| 2025-09-09 | 30.23 | 30.53 | 29.95 | 30.13 | -0.66% | 1.75 | 0.81% |
| 2025-09-08 | 31.03 | 31.03 | 29.75 | 30.33 | -2.47% | 3.37 | 1.57% |
| 2025-09-05 | 30.87 | 31.19 | 30.29 | 31.10 | +0.74% | 2.39 | 1.09% |
| 2025-09-04 | 31.83 | 31.84 | 30.71 | 30.87 | -3.31% | 3.25 | 1.47% |
| 2025-09-03 | 34.47 | 34.57 | 31.88 | 31.92 | -7.11% | 5.38 | 2.31% |
| 2025-09-02 | 35.08 | 35.09 | 33.52 | 34.37 | -1.96% | 4.04 | 1.66% |
| 2025-09-01 | 35.69 | 35.81 | 34.74 | 35.06 | -1.79% | 3.46 | 1.38% |
| 2025-08-29 | 35.70 | 35.86 | 34.78 | 35.69 | -0.69% | 5.29 | 2.10% |
| 2025-08-28 | 34.47 | 35.96 | 33.52 | 35.94 | +4.22% | 7.52 | 3.03% |
| 2025-08-27 | 35.66 | 35.86 | 34.42 | 34.49 | -2.92% | 4.69 | 1.87% |
| 2025-08-26 | 36.35 | 36.57 | 35.46 | 35.52 | -3.15% | 5.09 | 1.99% |
| 2025-08-25 | 36.91 | 36.91 | 35.99 | 36.68 | -0.94% | 6.59 | 2.54% |
| 2025-08-22 | 34.38 | 37.21 | 34.14 | 37.03 | +7.72% | 11.97 | 4.63% |
| 2025-08-21 | 34.82 | 34.97 | 34.30 | 34.38 | -1.49% | 2.90 | 1.18% |
| 2025-08-20 | 35.63 | 35.68 | 34.32 | 34.90 | -2.02% | 5.62 | 2.26% |