中船防务(600685)股票行情
中船防务(600685)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 23.80 | 23.82 | 0.02 | 0.08% | 23.74 | 23.99 | 113580 | 27055.34 | 1.38% |
| 2025-04-29 | 23.16 | 23.80 | 0.60 | 2.59% | 23.02 | 23.81 | 105967 | 24985.93 | 1.29% |
| 2025-04-28 | 23.33 | 23.20 | -0.12 | -0.51% | 23.16 | 23.50 | 58172 | 13547.70 | 0.71% |
| 2025-04-25 | 23.18 | 23.32 | 0.17 | 0.73% | 23.09 | 23.39 | 67667 | 15753.86 | 0.82% |
| 2025-04-24 | 23.65 | 23.15 | -0.49 | -2.07% | 23.09 | 23.67 | 101553 | 23642.09 | 1.24% |
| 2025-04-23 | 23.83 | 23.64 | -0.19 | -0.80% | 23.51 | 23.99 | 106266 | 25117.38 | 1.29% |
| 2025-04-22 | 23.92 | 23.83 | -0.12 | -0.50% | 23.76 | 24.05 | 88664 | 21202.59 | 1.08% |
| 2025-04-21 | 23.75 | 23.95 | 0.14 | 0.59% | 23.55 | 24.06 | 90955 | 21759.06 | 1.11% |
| 2025-04-18 | 23.75 | 23.81 | -0.08 | -0.33% | 23.60 | 24.05 | 91123 | 21706.25 | 1.11% |
| 2025-04-17 | 23.72 | 23.89 | -0.09 | -0.38% | 23.70 | 24.27 | 127147 | 30529.79 | 1.55% |
| 2025-04-16 | 24.12 | 23.98 | 0.00 | 0.00% | 23.60 | 24.43 | 135085 | 32440.40 | 1.64% |
| 2025-04-15 | 24.40 | 23.98 | -0.46 | -1.88% | 23.90 | 24.40 | 124373 | 29907.96 | 1.51% |
| 2025-04-14 | 24.11 | 24.44 | 0.43 | 1.79% | 23.86 | 24.56 | 208886 | 50640.39 | 2.54% |
| 2025-04-11 | 23.95 | 24.01 | -0.14 | -0.58% | 23.70 | 24.20 | 214947 | 51510.47 | 2.62% |
| 2025-04-10 | 25.70 | 24.15 | 0.72 | 3.07% | 24.12 | 25.70 | 469302 | 115178.42 | 5.71% |
| 2025-04-09 | 23.30 | 23.43 | 2.13 | 10.00% | 22.43 | 23.43 | 227713 | 52747.28 | 2.77% |
| 2025-04-08 | 20.60 | 21.30 | 0.55 | 2.65% | 20.59 | 21.30 | 140160 | 29366.77 | 1.71% |
| 2025-04-07 | 22.00 | 20.75 | -2.30 | -9.98% | 20.75 | 22.01 | 130189 | 27514.39 | 1.58% |
| 2025-04-03 | 22.99 | 23.05 | -0.11 | -0.47% | 22.91 | 23.17 | 58003 | 13362.49 | 0.71% |
| 2025-04-02 | 23.51 | 23.16 | -0.30 | -1.28% | 23.13 | 23.55 | 67429 | 15666.34 | 0.82% |
| 2025-04-01 | 23.14 | 23.46 | 0.44 | 1.91% | 23.14 | 23.55 | 89085 | 20809.23 | 1.08% |
| 2025-03-31 | 23.32 | 23.02 | -0.34 | -1.46% | 22.86 | 23.47 | 97033 | 22431.66 | 1.18% |
| 2025-03-28 | 23.70 | 23.36 | -0.32 | -1.35% | 23.30 | 23.79 | 81503 | 19124.30 | 0.99% |
| 2025-03-27 | 23.81 | 23.68 | -0.23 | -0.96% | 23.42 | 23.90 | 110779 | 26207.04 | 1.35% |
| 2025-03-26 | 24.11 | 23.91 | -0.33 | -1.36% | 23.88 | 24.31 | 121172 | 29135.72 | 1.48% |
| 2025-03-25 | 24.63 | 24.24 | -0.47 | -1.90% | 24.00 | 24.85 | 143813 | 34991.46 | 1.75% |
| 2025-03-24 | 25.22 | 24.71 | -0.18 | -0.72% | 24.12 | 25.32 | 235307 | 57854.82 | 2.86% |
| 2025-03-21 | 24.39 | 24.89 | 0.60 | 2.47% | 24.24 | 25.30 | 377715 | 94259.53 | 4.60% |
| 2025-03-20 | 23.81 | 24.29 | 0.52 | 2.19% | 23.68 | 24.54 | 174181 | 42091.86 | 2.12% |
| 2025-03-19 | 23.85 | 23.77 | -0.16 | -0.67% | 23.70 | 24.15 | 96596 | 23107.67 | 1.18% |
| 2025-03-18 | 23.99 | 23.93 | -0.20 | -0.83% | 23.81 | 24.17 | 129238 | 30958.07 | 1.57% |
| 2025-03-17 | 24.58 | 24.13 | -0.19 | -0.78% | 24.10 | 24.99 | 175620 | 43101.01 | 2.14% |
| 2025-03-14 | 24.72 | 24.32 | -0.08 | -0.33% | 24.10 | 24.72 | 141676 | 34476.36 | 1.72% |
| 2025-03-13 | 24.06 | 24.40 | 0.37 | 1.54% | 23.70 | 24.40 | 120484 | 28942.91 | 1.47% |
| 2025-03-12 | 24.16 | 24.03 | -0.23 | -0.95% | 23.85 | 24.36 | 125770 | 30238.83 | 1.53% |
| 2025-03-11 | 23.55 | 24.26 | 0.47 | 1.98% | 23.55 | 24.50 | 196863 | 47642.04 | 2.40% |
| 2025-03-10 | 23.25 | 23.79 | 0.66 | 2.85% | 23.20 | 24.02 | 211738 | 50232.93 | 2.58% |
| 2025-03-07 | 22.92 | 23.13 | 0.20 | 0.87% | 22.80 | 23.29 | 98028 | 22684.83 | 1.19% |
| 2025-03-06 | 22.85 | 22.93 | 0.05 | 0.22% | 22.76 | 22.98 | 67663 | 15488.79 | 0.82% |
| 2025-03-05 | 22.92 | 22.88 | -0.04 | -0.17% | 22.72 | 23.05 | 65231 | 14921.01 | 0.79% |
| 2025-03-04 | 22.58 | 22.92 | 0.38 | 1.69% | 22.54 | 23.08 | 99526 | 22774.75 | 1.21% |
| 2025-03-03 | 22.59 | 22.54 | -0.04 | -0.18% | 22.41 | 22.78 | 64304 | 14537.23 | 0.78% |
| 2025-02-28 | 22.72 | 22.58 | -0.16 | -0.70% | 22.55 | 22.92 | 72063 | 16385.32 | 0.88% |
| 2025-02-27 | 22.77 | 22.74 | -0.02 | -0.09% | 22.55 | 22.95 | 63500 | 14446.83 | 0.77% |
| 2025-02-26 | 22.55 | 22.76 | 0.22 | 0.98% | 22.52 | 22.76 | 51351 | 11628.83 | 0.63% |
| 2025-02-25 | 22.78 | 22.54 | -0.34 | -1.49% | 22.47 | 22.79 | 80723 | 18256.93 | 0.98% |
| 2025-02-24 | 23.00 | 22.88 | -0.19 | -0.82% | 22.83 | 23.07 | 80123 | 18348.63 | 0.98% |
| 2025-02-21 | 23.09 | 23.07 | -0.08 | -0.35% | 22.90 | 23.30 | 87578 | 20168.68 | 1.07% |
| 2025-02-20 | 23.28 | 23.15 | -0.27 | -1.15% | 23.01 | 23.34 | 68539 | 15848.14 | 0.83% |
| 2025-02-19 | 22.92 | 23.42 | 0.41 | 1.78% | 22.91 | 23.64 | 73772 | 17139.28 | 0.90% |
| 2025-02-18 | 23.38 | 23.01 | -0.36 | -1.54% | 22.87 | 23.48 | 74212 | 17277.05 | 0.90% |
| 2025-02-17 | 23.32 | 23.37 | 0.05 | 0.21% | 23.27 | 23.40 | 58200 | 13583.94 | 0.71% |
| 2025-02-14 | 23.28 | 23.32 | 0.07 | 0.30% | 23.15 | 23.39 | 54376 | 12662.12 | 0.66% |
| 2025-02-13 | 23.33 | 23.25 | -0.07 | -0.30% | 23.25 | 23.46 | 63880 | 14930.23 | 0.78% |
| 2025-02-12 | 23.28 | 23.32 | 0.04 | 0.17% | 23.20 | 23.39 | 56244 | 13093.27 | 0.68% |
| 2025-02-11 | 23.60 | 23.28 | -0.39 | -1.65% | 23.20 | 23.61 | 74598 | 17419.67 | 0.91% |
| 2025-02-10 | 23.57 | 23.67 | 0.07 | 0.30% | 23.50 | 23.72 | 69441 | 16396.92 | 0.85% |
| 2025-02-07 | 23.48 | 23.60 | 0.05 | 0.21% | 23.40 | 23.72 | 95745 | 22551.99 | 1.17% |
| 2025-02-06 | 23.25 | 23.55 | 0.23 | 0.99% | 23.11 | 23.56 | 64030 | 14979.25 | 0.78% |
| 2025-02-05 | 23.37 | 23.32 | -0.05 | -0.21% | 23.10 | 23.49 | 48108 | 11184.80 | 0.59% |
| 2025-01-27 | 23.30 | 23.37 | 0.06 | 0.26% | 23.25 | 23.73 | 71592 | 16807.92 | 0.87% |
| 2025-01-24 | 23.14 | 23.31 | 0.18 | 0.78% | 23.01 | 23.33 | 59729 | 13875.34 | 0.73% |
| 2025-01-23 | 23.10 | 23.13 | -0.03 | -0.13% | 23.09 | 23.53 | 84060 | 19594.45 | 1.02% |
| 2025-01-22 | 23.12 | 23.16 | 0.44 | 1.94% | 23.11 | 23.43 | 104441 | 24228.84 | 1.27% |
| 2025-01-21 | 23.07 | 22.72 | -0.32 | -1.39% | 22.65 | 23.13 | 56402 | 12850.15 | 0.69% |
| 2025-01-20 | 23.05 | 23.04 | 0.09 | 0.39% | 22.93 | 23.20 | 47218 | 10873.96 | 0.57% |
| 2025-01-17 | 22.94 | 22.95 | -0.12 | -0.52% | 22.86 | 23.06 | 42608 | 9782.60 | 0.52% |
| 2025-01-16 | 22.79 | 23.07 | 0.31 | 1.36% | 22.63 | 23.15 | 67628 | 15489.57 | 0.82% |
| 2025-01-15 | 23.09 | 22.76 | -0.34 | -1.47% | 22.71 | 23.09 | 47280 | 10785.39 | 0.58% |
| 2025-01-14 | 22.55 | 23.10 | 0.58 | 2.58% | 22.52 | 23.19 | 59184 | 13560.36 | 0.72% |
| 2025-01-13 | 22.31 | 22.52 | 0.01 | 0.04% | 22.21 | 22.72 | 32509 | 7306.38 | 0.40% |
| 2025-01-10 | 22.80 | 22.51 | -0.40 | -1.75% | 22.50 | 22.94 | 38383 | 8722.65 | 0.47% |
| 2025-01-09 | 22.79 | 22.91 | -0.06 | -0.26% | 22.65 | 23.14 | 42775 | 9791.85 | 0.52% |
| 2025-01-08 | 22.91 | 22.97 | 0.11 | 0.48% | 22.46 | 23.25 | 63185 | 14462.26 | 0.77% |
| 2025-01-07 | 22.60 | 22.86 | 0.26 | 1.15% | 22.54 | 22.91 | 44266 | 10068.68 | 0.54% |
| 2025-01-06 | 22.66 | 22.60 | -0.07 | -0.31% | 22.50 | 22.82 | 44919 | 10163.73 | 0.55% |
| 2025-01-03 | 22.99 | 22.67 | -0.31 | -1.35% | 22.63 | 23.13 | 70061 | 16015.45 | 0.85% |
| 2025-01-02 | 23.70 | 22.98 | -0.72 | -3.04% | 22.85 | 23.77 | 94233 | 21838.66 | 1.15% |
| 2024-12-31 | 24.24 | 23.70 | -0.60 | -2.47% | 23.70 | 24.36 | 99291 | 23784.55 | 1.21% |
| 2024-12-30 | 24.56 | 24.30 | -0.17 | -0.69% | 24.15 | 24.69 | 87774 | 21428.70 | 1.07% |
上证大盘股票行情在线 K线走势图
