当前位置: 爱股网 > 股票行情 > 中船防务(600685)股票行情

中船防务(600685)股票行情

中船防务(600685)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	29.85	30.17	0.32	1.07%	29.78	30.36	145362	43715.79	1.77%
2026-03-24	28.98	29.85	1.24	4.33%	28.75	29.90	162511	47622.75	1.98%
2026-03-23	29.61	28.61	-1.62	-5.36%	28.33	29.77	174543	50803.32	2.12%
2026-03-20	31.16	30.23	-0.92	-2.95%	30.22	31.36	112320	34522.29	1.37%
2026-03-19	31.71	31.15	-0.99	-3.08%	30.93	31.91	115236	36103.38	1.40%
2026-03-18	32.28	32.14	0.11	0.34%	31.49	32.37	120224	38377.20	1.46%
2026-03-17	33.15	32.03	-1.13	-3.41%	31.99	33.36	163267	53192.41	1.99%
2026-03-16	33.88	33.16	-0.39	-1.16%	32.95	34.07	151784	50701.46	1.85%
2026-03-13	34.01	33.55	-0.74	-2.16%	33.35	34.29	129859	43833.33	1.58%
2026-03-12	34.66	34.29	-0.51	-1.47%	33.95	34.80	152721	52443.85	1.86%
2026-03-11	35.37	34.80	-0.57	-1.61%	34.70	35.75	154796	54313.20	1.88%
2026-03-10	35.11	35.37	0.37	1.06%	35.10	36.46	169533	60563.74	2.06%
2026-03-09	35.86	35.00	-1.35	-3.71%	34.73	35.89	214141	75117.64	2.61%
2026-03-06	35.42	36.35	0.75	2.11%	35.28	37.28	229189	83574.79	2.79%
2026-03-05	35.95	35.60	-0.08	-0.22%	35.33	36.34	168411	60193.86	2.05%
2026-03-04	34.50	35.68	0.53	1.51%	34.45	36.57	240102	85858.80	2.92%
2026-03-03	37.02	35.15	-2.07	-5.56%	35.08	37.58	318433	114450.98	3.88%
2026-03-02	38.09	37.22	-0.19	-0.51%	36.30	38.49	330338	122545.58	4.02%
2026-02-27	37.50	37.41	-0.05	-0.13%	36.92	38.55	296658	111659.55	3.61%
2026-02-26	36.74	37.46	0.50	1.35%	36.40	37.67	265939	98896.94	3.24%
2026-02-25	36.64	36.96	-0.06	-0.16%	36.14	37.96	358117	132016.55	4.36%
2026-02-24	35.60	37.02	1.03	2.86%	35.57	37.44	338864	124090.91	4.13%
2026-02-13	35.40	35.99	0.48	1.35%	35.40	37.10	345281	125127.50	4.20%
2026-02-12	33.80	35.51	1.36	3.98%	33.43	37.19	389631	137106.33	4.74%
2026-02-11	33.26	34.15	0.58	1.73%	32.88	35.35	353067	121486.52	4.30%
2026-02-10	32.15	33.57	1.46	4.55%	31.71	33.72	277392	91672.45	3.38%
2026-02-09	32.15	32.11	0.28	0.88%	32.03	32.71	144803	46775.62	1.76%
2026-02-06	31.75	31.83	-0.62	-1.91%	31.40	32.46	193766	61788.91	2.36%
2026-02-05	33.47	32.45	-0.31	-0.95%	32.28	33.88	238939	78542.27	2.91%
2026-02-04	31.94	32.76	0.73	2.28%	31.85	33.27	203232	66478.00	2.47%
2026-02-03	31.15	32.03	1.18	3.82%	30.94	32.20	178663	56656.80	2.18%
2026-02-02	31.25	30.85	-0.59	-1.88%	30.85	31.93	146822	46098.20	1.79%
2026-01-30	32.17	31.44	-0.66	-2.06%	30.70	32.38	182511	57234.66	2.22%
2026-01-29	32.92	32.10	-1.05	-3.17%	31.93	33.00	201761	65348.26	2.46%
2026-01-28	33.15	33.15	0.00	0.00%	32.70	33.59	170854	56673.68	2.08%
2026-01-27	33.02	33.15	-0.24	-0.72%	32.35	33.40	177724	58404.64	2.16%
2026-01-26	33.83	33.39	-0.38	-1.13%	33.00	34.50	229201	77074.75	2.79%
2026-01-23	34.55	33.77	-0.24	-0.71%	33.40	34.55	281244	94922.60	3.42%
2026-01-22	31.65	34.01	2.37	7.49%	31.65	34.80	518786	174045.42	6.32%
2026-01-21	31.70	31.64	-0.30	-0.94%	31.51	32.37	156987	49978.90	1.91%
2026-01-20	31.68	31.94	0.34	1.08%	31.65	32.45	221890	70980.16	2.70%
2026-01-19	31.09	31.60	0.50	1.61%	30.61	31.91	202738	63951.94	2.47%
2026-01-16	31.75	31.10	-0.68	-2.14%	30.89	31.85	182347	57012.17	2.22%
2026-01-15	31.00	31.78	0.35	1.11%	30.88	32.57	235607	74676.09	2.87%
2026-01-14	31.90	31.43	-0.46	-1.44%	31.01	32.45	321938	102255.78	3.92%
2026-01-13	32.30	31.89	-0.46	-1.42%	31.35	32.74	347590	111015.62	4.23%
2026-01-12	32.33	32.35	1.06	3.39%	32.01	33.22	392967	127874.80	4.78%
2026-01-09	31.50	31.29	0.35	1.13%	30.82	31.88	388129	121227.97	4.73%
2026-01-08	29.79	30.94	1.15	3.86%	29.74	31.14	347673	106595.36	4.23%
2026-01-07	30.20	29.79	-0.62	-2.04%	29.60	30.28	216186	64543.05	2.63%
2026-01-06	29.63	30.41	0.42	1.40%	29.61	30.50	306360	92362.94	3.73%
2026-01-05	28.59	29.99	1.54	5.41%	28.59	30.34	386445	113819.77	4.70%
2025-12-31	28.31	28.45	0.11	0.39%	27.91	28.51	178343	50383.94	2.17%
2025-12-30	28.63	28.34	-0.26	-0.91%	28.23	28.93	184054	52580.38	2.24%
2025-12-29	28.98	28.60	0.10	0.35%	28.46	29.08	191768	55005.70	2.33%
2025-12-26	28.36	28.50	0.02	0.07%	28.10	28.70	210563	59833.91	2.56%
2025-12-25	27.72	28.48	0.60	2.15%	27.72	28.70	226200	64110.52	2.75%
2025-12-24	27.38	27.88	0.39	1.42%	27.10	28.05	200829	55632.93	2.44%
2025-12-23	27.45	27.49	0.04	0.15%	27.29	27.78	177517	48884.40	2.16%
2025-12-22	27.42	27.45	0.08	0.29%	27.36	27.87	182763	50413.57	2.22%
2025-12-19	27.03	27.37	0.26	0.96%	27.03	27.58	170727	46659.86	2.08%
2025-12-18	27.17	27.11	-0.30	-1.09%	27.05	27.39	176816	48015.72	2.15%
2025-12-17	27.20	27.41	0.00	0.00%	26.80	27.50	203886	55364.14	2.48%
2025-12-16	28.69	27.41	-1.34	-4.66%	27.19	28.79	326849	90392.52	3.98%
2025-12-15	28.93	28.75	-0.51	-1.74%	28.70	29.52	212332	61647.57	2.58%
2025-12-12	29.20	29.26	-0.04	-0.14%	29.01	29.82	233285	68609.79	2.84%
2025-12-11	30.33	29.30	-1.11	-3.65%	29.30	30.40	292091	86851.65	3.56%
2025-12-10	29.73	30.41	0.33	1.10%	29.73	31.20	363375	111072.02	4.42%
2025-12-09	30.66	30.08	-0.24	-0.79%	29.93	31.15	355858	108428.02	4.33%
2025-12-08	30.61	30.32	0.46	1.54%	30.04	30.86	407114	123659.09	4.96%
2025-12-05	28.56	29.86	1.09	3.79%	28.56	30.48	495024	147295.59	6.03%
2025-12-04	29.60	28.77	-1.51	-4.99%	28.77	29.86	420897	122675.23	5.12%
2025-12-03	29.50	30.28	0.43	1.44%	28.82	30.90	616802	185016.61	7.51%
2025-12-02	29.30	29.85	0.48	1.63%	29.01	30.50	554100	166523.34	6.75%
2025-12-01	29.30	29.37	-0.49	-1.64%	29.16	30.00	385252	113455.92	4.69%
2025-11-28	30.10	29.86	-0.18	-0.60%	29.31	30.39	484676	144523.25	5.90%
2025-11-27	29.88	30.04	0.15	0.50%	29.36	30.96	588473	177562.42	7.16%
2025-11-26	31.45	29.89	-3.08	-9.34%	29.67	31.47	832210	250293.66	10.13%
2025-11-25	32.29	32.97	-0.07	-0.21%	31.80	34.30	1126964	373102.94	13.72%
2025-11-24	29.81	33.04	3.00	9.99%	29.81	33.04	841193	272672.72	10.24%

上证大盘股票行情在线 K线走势图

中船防务(600685)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24