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 |
|---|
| 2025-08-01 | 27.36 | 27.29 | -0.16 | -0.58% | 27.06 | 27.75 | 120217 | 32929.62 | 1.46% |
| 2025-07-31 | 28.08 | 27.45 | -0.63 | -2.24% | 27.35 | 28.14 | 150720 | 41745.47 | 1.83% |
| 2025-07-30 | 28.22 | 28.08 | -0.12 | -0.43% | 27.79 | 28.79 | 234259 | 66365.24 | 2.85% |
| 2025-07-29 | 27.72 | 28.20 | 0.48 | 1.73% | 27.51 | 28.30 | 184204 | 51566.38 | 2.24% |
| 2025-07-28 | 27.51 | 27.72 | 0.21 | 0.76% | 27.33 | 27.88 | 146444 | 40420.01 | 1.78% |
| 2025-07-25 | 27.50 | 27.51 | 0.01 | 0.04% | 27.23 | 27.64 | 107214 | 29407.88 | 1.31% |
| 2025-07-24 | 27.02 | 27.50 | 0.36 | 1.33% | 27.02 | 27.50 | 126491 | 34500.29 | 1.54% |
| 2025-07-23 | 27.67 | 27.14 | -0.64 | -2.30% | 27.00 | 27.67 | 173143 | 47271.17 | 2.11% |
| 2025-07-22 | 27.80 | 27.78 | -0.02 | -0.07% | 27.64 | 28.05 | 163332 | 45410.55 | 1.99% |
| 2025-07-21 | 27.77 | 27.80 | 0.03 | 0.11% | 27.63 | 27.90 | 148439 | 41200.35 | 1.81% |
| 2025-07-18 | 27.70 | 27.77 | -0.03 | -0.11% | 27.40 | 27.84 | 129280 | 35730.70 | 1.57% |
| 2025-07-17 | 27.52 | 27.87 | 0.37 | 1.35% | 27.22 | 27.87 | 159336 | 43903.74 | 1.94% |
| 2025-07-16 | 28.10 | 27.50 | -0.44 | -1.57% | 27.39 | 28.10 | 137810 | 38032.79 | 1.68% |
| 2025-07-15 | 28.26 | 27.94 | 0.01 | 0.04% | 27.65 | 28.27 | 166540 | 46490.42 | 2.03% |
| 2025-07-14 | 28.00 | 27.93 | -0.13 | -0.46% | 27.66 | 28.24 | 156441 | 43695.77 | 1.90% |
| 2025-07-11 | 27.11 | 28.06 | 0.95 | 3.50% | 27.11 | 28.50 | 304747 | 85126.64 | 3.71% |
| 2025-07-10 | 26.70 | 27.11 | 0.23 | 0.86% | 26.67 | 27.14 | 114654 | 30865.79 | 1.40% |
| 2025-07-09 | 27.15 | 26.88 | -0.27 | -0.99% | 26.85 | 27.43 | 143698 | 38983.89 | 1.75% |
| 2025-07-08 | 27.20 | 27.15 | -0.15 | -0.55% | 26.86 | 27.25 | 152554 | 41309.62 | 1.86% |
| 2025-07-07 | 27.15 | 27.30 | 0.37 | 1.37% | 26.98 | 27.82 | 220875 | 60419.72 | 2.69% |
| 2025-07-04 | 26.96 | 26.93 | -0.24 | -0.88% | 26.61 | 27.33 | 189501 | 50981.25 | 2.31% |
| 2025-07-03 | 27.15 | 27.17 | -0.11 | -0.40% | 26.92 | 27.83 | 244888 | 66630.91 | 2.98% |
| 2025-07-02 | 28.85 | 27.28 | -0.73 | -2.61% | 27.27 | 29.06 | 482957 | 135956.45 | 5.88% |
| 2025-07-01 | 27.19 | 28.01 | 0.82 | 3.02% | 26.85 | 28.50 | 372688 | 103929.66 | 4.54% |
| 2025-06-30 | 27.05 | 27.19 | 0.54 | 2.03% | 26.92 | 27.47 | 220462 | 59885.55 | 2.68% |
| 2025-06-27 | 26.35 | 26.65 | 0.06 | 0.23% | 26.30 | 27.10 | 213858 | 57202.87 | 2.60% |
| 2025-06-26 | 25.73 | 26.59 | 0.86 | 3.34% | 25.73 | 27.51 | 422778 | 113435.38 | 5.15% |
| 2025-06-25 | 25.05 | 25.73 | 0.68 | 2.71% | 24.97 | 25.89 | 225993 | 57928.42 | 2.75% |
| 2025-06-24 | 25.13 | 25.05 | -0.38 | -1.49% | 24.72 | 25.13 | 126920 | 31706.65 | 1.55% |
| 2025-06-23 | 25.00 | 25.43 | 0.55 | 2.21% | 24.85 | 25.49 | 128351 | 32474.45 | 1.56% |
| 2025-06-20 | 24.95 | 24.88 | -0.12 | -0.48% | 24.70 | 25.15 | 75595 | 18877.89 | 0.92% |
| 2025-06-19 | 25.32 | 25.00 | -0.42 | -1.65% | 24.67 | 25.35 | 120467 | 30089.66 | 1.47% |
| 2025-06-18 | 25.00 | 25.42 | 0.33 | 1.32% | 24.90 | 25.66 | 158324 | 40227.73 | 1.93% |
| 2025-06-17 | 25.13 | 25.09 | -0.07 | -0.28% | 24.79 | 25.16 | 76339 | 19038.09 | 0.93% |
| 2025-06-16 | 25.12 | 25.16 | 0.07 | 0.28% | 24.86 | 25.25 | 109994 | 27630.87 | 1.34% |
| 2025-06-13 | 24.66 | 25.09 | 0.43 | 1.74% | 24.66 | 25.25 | 194817 | 48826.59 | 2.37% |
| 2025-06-12 | 24.66 | 24.66 | 0.02 | 0.08% | 24.33 | 24.70 | 82334 | 20192.04 | 1.00% |
| 2025-06-11 | 24.93 | 24.64 | -0.15 | -0.61% | 24.58 | 24.93 | 80027 | 19790.50 | 0.97% |
| 2025-06-10 | 25.11 | 24.79 | -0.24 | -0.96% | 24.67 | 25.11 | 92233 | 22984.12 | 1.12% |
| 2025-06-09 | 24.83 | 25.03 | 0.20 | 0.81% | 24.75 | 25.09 | 79807 | 19932.73 | 0.97% |
| 2025-06-06 | 25.04 | 24.83 | -0.09 | -0.36% | 24.80 | 25.21 | 86829 | 21707.52 | 1.06% |
| 2025-06-05 | 24.96 | 24.92 | -0.11 | -0.44% | 24.85 | 25.11 | 74542 | 18584.99 | 0.91% |
| 2025-06-04 | 24.76 | 25.03 | 0.11 | 0.44% | 24.73 | 25.10 | 103524 | 25872.04 | 1.26% |
| 2025-06-03 | 24.63 | 24.92 | 0.26 | 1.05% | 24.50 | 25.09 | 118292 | 29448.92 | 1.44% |
| 2025-05-30 | 24.42 | 24.66 | 0.24 | 0.98% | 24.13 | 24.89 | 110578 | 27196.23 | 1.35% |
| 2025-05-29 | 24.17 | 24.42 | 0.19 | 0.78% | 24.15 | 24.55 | 75532 | 18453.07 | 0.92% |
| 2025-05-28 | 24.24 | 24.23 | -0.10 | -0.41% | 24.11 | 24.54 | 72903 | 17726.32 | 0.89% |
| 2025-05-27 | 24.28 | 24.33 | -0.11 | -0.45% | 24.10 | 24.41 | 51233 | 12412.15 | 0.62% |
| 2025-05-26 | 23.90 | 24.44 | 0.40 | 1.66% | 23.90 | 24.46 | 68194 | 16539.90 | 0.83% |
| 2025-05-23 | 24.20 | 24.04 | -0.22 | -0.91% | 24.02 | 24.45 | 76854 | 18628.17 | 0.94% |
| 2025-05-22 | 24.45 | 24.26 | -0.26 | -1.06% | 24.24 | 24.55 | 69976 | 17044.69 | 0.85% |
| 2025-05-21 | 24.62 | 24.52 | -0.09 | -0.37% | 24.41 | 24.75 | 68794 | 16901.31 | 0.84% |
| 2025-05-20 | 24.99 | 24.61 | -0.31 | -1.24% | 24.56 | 25.11 | 111553 | 27581.63 | 1.36% |
| 2025-05-19 | 24.70 | 24.92 | 0.28 | 1.14% | 24.60 | 25.08 | 134044 | 33397.52 | 1.63% |
| 2025-05-16 | 24.37 | 24.64 | 0.24 | 0.98% | 24.31 | 25.10 | 131386 | 32596.52 | 1.60% |
| 2025-05-15 | 24.70 | 24.40 | -0.29 | -1.17% | 24.38 | 25.06 | 107421 | 26492.69 | 1.31% |
| 2025-05-14 | 24.74 | 24.69 | -0.05 | -0.20% | 24.49 | 24.90 | 107364 | 26453.99 | 1.31% |
| 2025-05-13 | 25.59 | 24.74 | -0.86 | -3.36% | 24.70 | 25.59 | 220084 | 55064.19 | 2.68% |
| 2025-05-12 | 24.50 | 25.60 | 1.16 | 4.75% | 24.10 | 25.97 | 387165 | 98570.12 | 4.71% |
| 2025-05-09 | 24.83 | 24.44 | -0.39 | -1.57% | 24.35 | 24.83 | 143440 | 35165.18 | 1.75% |
| 2025-05-08 | 24.50 | 24.83 | 0.14 | 0.57% | 24.25 | 24.84 | 207529 | 50918.07 | 2.53% |
| 2025-05-07 | 24.18 | 24.69 | 0.63 | 2.62% | 24.02 | 25.14 | 302190 | 74214.63 | 3.68% |
| 2025-05-06 | 24.00 | 24.06 | 0.24 | 1.01% | 23.75 | 24.06 | 137783 | 33007.36 | 1.68% |
| 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% |
上证大盘股票行情在线 K线走势图
