中国海防(600764)股票行情
中国海防(600764)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 | 34.17 | 34.42 | 0.22 | 0.64% | 33.20 | 34.92 | 82828 | 28390.20 | 1.17% |
| 2025-07-31 | 35.72 | 34.20 | -1.51 | -4.23% | 34.02 | 35.72 | 124297 | 43224.07 | 1.75% |
| 2025-07-30 | 35.52 | 35.71 | 0.19 | 0.53% | 35.01 | 36.02 | 116061 | 41271.55 | 1.63% |
| 2025-07-29 | 35.41 | 35.52 | -0.11 | -0.31% | 34.91 | 35.72 | 81994 | 28916.44 | 1.15% |
| 2025-07-28 | 35.48 | 35.63 | 0.22 | 0.62% | 34.94 | 35.85 | 110750 | 39208.68 | 1.56% |
| 2025-07-25 | 34.75 | 35.41 | 0.59 | 1.69% | 34.75 | 35.76 | 127837 | 45265.94 | 1.80% |
| 2025-07-24 | 34.30 | 34.82 | 0.27 | 0.78% | 34.28 | 35.01 | 71780 | 24945.73 | 1.01% |
| 2025-07-23 | 34.68 | 34.55 | -0.43 | -1.23% | 34.10 | 34.74 | 73659 | 25324.38 | 1.04% |
| 2025-07-22 | 34.85 | 34.98 | 0.01 | 0.03% | 34.55 | 35.52 | 105391 | 36871.59 | 1.48% |
| 2025-07-21 | 34.37 | 34.97 | 0.61 | 1.78% | 34.01 | 35.30 | 119985 | 41896.41 | 1.69% |
| 2025-07-18 | 33.79 | 34.36 | 0.57 | 1.69% | 33.60 | 34.68 | 130097 | 44631.25 | 1.83% |
| 2025-07-17 | 33.37 | 33.79 | 0.42 | 1.26% | 33.25 | 33.87 | 100033 | 33617.65 | 1.41% |
| 2025-07-16 | 34.00 | 33.37 | -0.89 | -2.60% | 33.35 | 34.19 | 90433 | 30377.98 | 1.27% |
| 2025-07-15 | 34.35 | 34.26 | -0.38 | -1.10% | 34.03 | 34.85 | 107578 | 36971.28 | 1.51% |
| 2025-07-14 | 34.35 | 34.64 | -0.06 | -0.17% | 34.14 | 35.55 | 153734 | 53662.06 | 2.16% |
| 2025-07-11 | 34.08 | 34.70 | 0.71 | 2.09% | 33.65 | 35.22 | 174790 | 60489.96 | 2.46% |
| 2025-07-10 | 33.22 | 33.99 | 0.59 | 1.77% | 32.77 | 34.22 | 128996 | 43533.67 | 1.82% |
| 2025-07-09 | 34.33 | 33.40 | -0.59 | -1.74% | 33.37 | 35.12 | 155291 | 52971.38 | 2.19% |
| 2025-07-08 | 32.90 | 33.99 | 0.81 | 2.44% | 32.80 | 34.27 | 157917 | 52924.82 | 2.22% |
| 2025-07-07 | 32.15 | 33.18 | 0.86 | 2.66% | 32.10 | 33.25 | 166849 | 54862.91 | 2.35% |
| 2025-07-04 | 32.50 | 32.32 | -0.53 | -1.61% | 31.77 | 32.70 | 175326 | 56347.46 | 2.47% |
| 2025-07-03 | 34.10 | 32.85 | -2.46 | -6.97% | 32.73 | 34.36 | 285692 | 95092.87 | 4.02% |
| 2025-07-02 | 36.01 | 35.31 | -0.60 | -1.67% | 34.53 | 39.00 | 449009 | 163539.83 | 6.32% |
| 2025-07-01 | 33.59 | 35.91 | 1.91 | 5.62% | 33.20 | 37.40 | 299396 | 105600.61 | 4.21% |
| 2025-06-30 | 32.16 | 34.00 | 1.92 | 5.99% | 32.05 | 34.27 | 193098 | 64347.55 | 2.72% |
| 2025-06-27 | 32.43 | 32.08 | -0.68 | -2.08% | 32.06 | 33.19 | 142787 | 46375.29 | 2.01% |
| 2025-06-26 | 31.55 | 32.76 | 1.18 | 3.74% | 31.23 | 34.71 | 282504 | 94065.89 | 3.98% |
| 2025-06-25 | 30.16 | 31.58 | 1.36 | 4.50% | 30.05 | 31.90 | 169866 | 53181.80 | 2.39% |
| 2025-06-24 | 29.76 | 30.22 | -0.25 | -0.82% | 29.25 | 30.50 | 108870 | 32673.07 | 1.53% |
| 2025-06-23 | 29.38 | 30.47 | 1.13 | 3.85% | 28.84 | 30.77 | 136666 | 41071.11 | 1.92% |
| 2025-06-20 | 28.93 | 29.34 | 0.29 | 1.00% | 28.61 | 30.10 | 89669 | 26419.15 | 1.26% |
| 2025-06-19 | 29.47 | 29.05 | -0.59 | -1.99% | 28.68 | 29.53 | 66837 | 19344.97 | 0.94% |
| 2025-06-18 | 28.95 | 29.64 | 0.61 | 2.10% | 28.82 | 30.32 | 117387 | 34745.57 | 1.65% |
| 2025-06-17 | 29.12 | 29.03 | -0.22 | -0.75% | 28.73 | 29.15 | 39398 | 11395.89 | 0.55% |
| 2025-06-16 | 29.05 | 29.25 | 0.20 | 0.69% | 28.54 | 29.39 | 47462 | 13837.17 | 0.67% |
| 2025-06-13 | 28.81 | 29.05 | 0.34 | 1.18% | 28.71 | 29.19 | 57681 | 16719.56 | 0.81% |
| 2025-06-12 | 28.82 | 28.71 | -0.23 | -0.79% | 28.51 | 28.87 | 29469 | 8453.98 | 0.41% |
| 2025-06-11 | 28.84 | 28.94 | 0.09 | 0.31% | 28.63 | 29.39 | 33970 | 9883.88 | 0.48% |
| 2025-06-10 | 29.18 | 28.85 | -0.33 | -1.13% | 28.42 | 29.18 | 47293 | 13601.86 | 0.67% |
| 2025-06-09 | 29.08 | 29.18 | 0.10 | 0.34% | 29.01 | 29.46 | 53107 | 15545.96 | 0.75% |
| 2025-06-06 | 28.91 | 29.08 | 0.22 | 0.76% | 28.79 | 29.47 | 68110 | 19884.81 | 0.96% |
| 2025-06-05 | 28.94 | 28.86 | -0.08 | -0.28% | 28.62 | 28.96 | 39370 | 11353.40 | 0.55% |
| 2025-06-04 | 29.20 | 28.94 | -0.26 | -0.89% | 28.82 | 29.29 | 53909 | 15646.61 | 0.76% |
| 2025-06-03 | 28.90 | 29.20 | 0.32 | 1.11% | 28.50 | 29.49 | 84928 | 24769.85 | 1.20% |
| 2025-05-30 | 28.25 | 28.88 | 0.55 | 1.94% | 28.02 | 29.00 | 80823 | 23109.26 | 1.14% |
| 2025-05-29 | 27.84 | 28.33 | 0.48 | 1.72% | 27.74 | 28.55 | 55521 | 15691.32 | 0.78% |
| 2025-05-28 | 27.77 | 27.85 | 0.02 | 0.07% | 27.71 | 28.06 | 33031 | 9211.88 | 0.46% |
| 2025-05-27 | 27.91 | 27.83 | -0.25 | -0.89% | 27.50 | 28.08 | 44503 | 12341.59 | 0.63% |
| 2025-05-26 | 28.70 | 28.08 | -0.61 | -2.13% | 27.87 | 28.83 | 64721 | 18225.33 | 0.91% |
| 2025-05-23 | 27.63 | 28.69 | 0.95 | 3.42% | 27.53 | 29.60 | 157213 | 45373.85 | 2.21% |
| 2025-05-22 | 27.95 | 27.74 | -0.35 | -1.25% | 27.73 | 28.17 | 30690 | 8565.43 | 0.43% |
| 2025-05-21 | 28.22 | 28.09 | -0.09 | -0.32% | 27.91 | 28.36 | 36004 | 10108.65 | 0.51% |
| 2025-05-20 | 28.20 | 28.18 | -0.06 | -0.21% | 27.91 | 28.35 | 34520 | 9720.84 | 0.49% |
| 2025-05-19 | 27.76 | 28.24 | 0.47 | 1.69% | 27.41 | 28.41 | 58951 | 16471.44 | 0.83% |
| 2025-05-16 | 27.75 | 27.77 | 0.02 | 0.07% | 27.65 | 28.09 | 34711 | 9665.34 | 0.49% |
| 2025-05-15 | 28.05 | 27.75 | -0.40 | -1.42% | 27.75 | 28.23 | 43017 | 12007.47 | 0.61% |
| 2025-05-14 | 28.49 | 28.15 | -0.41 | -1.44% | 28.10 | 28.61 | 72293 | 20429.72 | 1.02% |
| 2025-05-13 | 29.50 | 28.56 | -1.06 | -3.58% | 28.48 | 29.50 | 106621 | 30701.20 | 1.50% |
| 2025-05-12 | 28.85 | 29.62 | 0.88 | 3.06% | 28.20 | 30.15 | 165075 | 48696.45 | 2.32% |
| 2025-05-09 | 29.26 | 28.74 | -0.53 | -1.81% | 28.50 | 29.26 | 72105 | 20766.85 | 1.01% |
| 2025-05-08 | 29.00 | 29.27 | 0.00 | 0.00% | 28.59 | 29.32 | 97970 | 28432.96 | 1.38% |
| 2025-05-07 | 28.76 | 29.27 | 0.71 | 2.49% | 28.36 | 29.50 | 153167 | 44337.66 | 2.16% |
| 2025-05-06 | 27.99 | 28.56 | 0.81 | 2.92% | 27.87 | 28.56 | 70862 | 20030.80 | 1.00% |
| 2025-04-30 | 27.95 | 27.75 | -0.49 | -1.74% | 27.64 | 28.22 | 67368 | 18713.36 | 0.95% |
| 2025-04-29 | 27.50 | 28.24 | 0.71 | 2.58% | 27.34 | 28.26 | 57145 | 15977.78 | 0.80% |
| 2025-04-28 | 28.15 | 27.53 | -0.60 | -2.13% | 27.47 | 28.29 | 46220 | 12850.83 | 0.65% |
| 2025-04-25 | 27.69 | 28.13 | 0.44 | 1.59% | 27.50 | 28.30 | 48516 | 13577.00 | 0.68% |
| 2025-04-24 | 28.43 | 27.69 | -0.79 | -2.77% | 27.65 | 28.49 | 58716 | 16403.92 | 0.83% |
| 2025-04-23 | 28.50 | 28.48 | 0.05 | 0.18% | 28.27 | 28.62 | 46357 | 13188.11 | 0.65% |
| 2025-04-22 | 28.69 | 28.43 | -0.31 | -1.08% | 28.42 | 28.72 | 47586 | 13577.47 | 0.67% |
| 2025-04-21 | 28.49 | 28.74 | -0.01 | -0.03% | 28.41 | 28.89 | 60594 | 17369.03 | 0.85% |
| 2025-04-18 | 28.32 | 28.75 | 0.15 | 0.52% | 28.08 | 29.07 | 83469 | 23972.81 | 1.17% |
| 2025-04-17 | 27.94 | 28.60 | 0.47 | 1.67% | 27.85 | 28.80 | 96588 | 27416.93 | 1.36% |
| 2025-04-16 | 28.79 | 28.13 | -0.66 | -2.29% | 28.00 | 28.97 | 66788 | 18977.77 | 0.94% |
| 2025-04-15 | 29.41 | 28.79 | -0.81 | -2.74% | 28.56 | 29.46 | 74753 | 21560.26 | 1.05% |
| 2025-04-14 | 29.89 | 29.60 | -0.29 | -0.97% | 29.23 | 29.89 | 95864 | 28294.97 | 1.35% |
| 2025-04-11 | 29.73 | 29.89 | 0.16 | 0.54% | 29.10 | 30.05 | 157439 | 46659.95 | 2.22% |
| 2025-04-10 | 29.98 | 29.73 | 1.04 | 3.62% | 29.30 | 30.58 | 259102 | 77426.40 | 3.65% |
| 2025-04-09 | 27.20 | 28.69 | 2.61 | 10.01% | 27.00 | 28.69 | 172412 | 48377.92 | 2.43% |
| 2025-04-08 | 24.90 | 26.08 | 0.45 | 1.76% | 24.90 | 26.30 | 91249 | 23571.34 | 1.28% |
上证大盘股票行情在线 K线走势图
