中船防务 (600685) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	31.74	32.13	-0.02	-0.06%	31.40	32.14	286753	91388	3.49%
2026-04-30	32.99	32.15	-0.21	-0.65%	32.00	33.53	312652	101803	3.81%
2026-04-29	31.83	32.36	0.67	2.11%	31.44	32.68	287356	92357	3.50%
2026-04-28	30.58	31.69	0.96	3.12%	30.56	32.66	349850	112123	4.26%
2026-04-27	31.24	30.73	-0.50	-1.60%	30.57	31.57	213243	65836	2.60%
2026-04-24	31.80	31.23	-1.01	-3.13%	31.11	31.91	282316	88594	3.44%
2026-04-23	30.56	32.24	1.66	5.43%	30.51	32.59	404032	128312	4.92%
2026-04-22	30.23	30.58	0.05	0.16%	30.03	30.65	151560	46079	1.85%
2026-04-21	30.43	30.53	-0.13	-0.42%	30.15	31.20	222273	67957	2.71%
2026-04-20	29.97	30.66	1.03	3.48%	29.85	30.73	279967	85061	3.41%
2026-04-17	29.30	29.63	0.26	0.89%	29.01	29.72	154888	45509	1.89%
2026-04-16	29.31	29.37	0.13	0.44%	29.04	29.59	154946	45389	1.89%
2026-04-15	29.55	29.24	-0.19	-0.65%	29.22	29.95	202401	59698	2.46%
2026-04-14	29.88	29.43	0.93	3.26%	29.11	29.93	276002	81185	3.36%
2026-04-13	28.38	28.50	-0.16	-0.56%	28.22	28.69	137138	38946	1.67%
2026-04-10	28.33	28.66	0.46	1.63%	28.33	29.06	169728	48857	2.07%
2026-04-09	28.10	28.20	-0.29	-1.02%	27.84	28.49	133105	37437	1.62%
2026-04-08	28.61	28.49	0.64	2.30%	28.04	28.69	192878	54644	2.35%
2026-04-07	27.20	27.85	0.62	2.28%	27.20	28.00	147327	40790	1.79%
2026-04-03	27.98	27.23	-0.66	-2.37%	27.20	28.28	104859	28773	1.28%
2026-04-02	28.61	27.89	-0.79	-2.75%	27.75	28.89	136616	38508	1.66%
2026-04-01	28.99	28.68	0.10	0.35%	28.57	29.20	108401	31188	1.32%
2026-03-31	28.89	28.58	-0.38	-1.31%	28.56	29.41	132206	38294	1.61%
2026-03-30	29.00	28.96	-0.81	-2.72%	28.48	29.28	161279	46460	1.96%
2026-03-27	29.14	29.77	0.11	0.37%	28.98	29.93	91798	27185	1.12%
2026-03-26	30.17	29.66	-0.51	-1.69%	29.31	30.30	105544	31412	1.28%
2026-03-25	29.85	30.17	0.32	1.07%	29.78	30.36	145362	43715	1.77%
2026-03-24	28.98	29.85	1.24	4.33%	28.75	29.90	162511	47622	1.98%
2026-03-23	29.61	28.61	-1.62	-5.36%	28.33	29.77	174543	50803	2.12%
2026-03-20	31.16	30.23	-0.92	-2.95%	30.22	31.36	112320	34522	1.37%
2026-03-19	31.71	31.15	-0.99	-3.08%	30.93	31.91	115236	36103	1.40%
2026-03-18	32.28	32.14	0.11	0.34%	31.49	32.37	120224	38377	1.46%
2026-03-17	33.15	32.03	-1.13	-3.41%	31.99	33.36	163267	53192	1.99%
2026-03-16	33.88	33.16	-0.39	-1.16%	32.95	34.07	151784	50701	1.85%
2026-03-13	34.01	33.55	-0.74	-2.16%	33.35	34.29	129859	43833	1.58%
2026-03-12	34.66	34.29	-0.51	-1.47%	33.95	34.80	152721	52443	1.86%
2026-03-11	35.37	34.80	-0.57	-1.61%	34.70	35.75	154796	54313	1.88%
2026-03-10	35.11	35.37	0.37	1.06%	35.10	36.46	169533	60563	2.06%
2026-03-09	35.86	35.00	-1.35	-3.71%	34.73	35.89	214141	75117	2.61%
2026-03-06	35.42	36.35	0.75	2.11%	35.28	37.28	229189	83574	2.79%
2026-03-05	35.95	35.60	-0.08	-0.22%	35.33	36.34	168411	60193	2.05%
2026-03-04	34.50	35.68	0.53	1.51%	34.45	36.57	240102	85858	2.92%
2026-03-03	37.02	35.15	-2.07	-5.56%	35.08	37.58	318433	114450	3.88%
2026-03-02	38.09	37.22	-0.19	-0.51%	36.30	38.49	330338	122545	4.02%
2026-02-27	37.50	37.41	-0.05	-0.13%	36.92	38.55	296658	111659	3.61%
2026-02-26	36.74	37.46	0.50	1.35%	36.40	37.67	265939	98896	3.24%
2026-02-25	36.64	36.96	-0.06	-0.16%	36.14	37.96	358117	132016	4.36%
2026-02-24	35.60	37.02	1.03	2.86%	35.57	37.44	338864	124090	4.13%
2026-02-13	35.40	35.99	0.48	1.35%	35.40	37.10	345281	125127	4.20%
2026-02-12	33.80	35.51	1.36	3.98%	33.43	37.19	389631	137106	4.74%
2026-02-11	33.26	34.15	0.58	1.73%	32.88	35.35	353067	121486	4.30%
2026-02-10	32.15	33.57	1.46	4.55%	31.71	33.72	277392	91672	3.38%
2026-02-09	32.15	32.11	0.28	0.88%	32.03	32.71	144803	46775	1.76%
2026-02-06	31.75	31.83	-0.62	-1.91%	31.40	32.46	193766	61788	2.36%
2026-02-05	33.47	32.45	-0.31	-0.95%	32.28	33.88	238939	78542	2.91%
2026-02-04	31.94	32.76	0.73	2.28%	31.85	33.27	203232	66478	2.47%
2026-02-03	31.15	32.03	1.18	3.82%	30.94	32.20	178663	56656	2.18%
2026-02-02	31.25	30.85	-0.59	-1.88%	30.85	31.93	146822	46098	1.79%
2026-01-30	32.17	31.44	-0.66	-2.06%	30.70	32.38	182511	57234	2.22%
2026-01-29	32.92	32.10	-1.05	-3.17%	31.93	33.00	201761	65348	2.46%
2026-01-28	33.15	33.15	0.00	0.00%	32.70	33.59	170854	56673	2.08%
2026-01-27	33.02	33.15	-0.24	-0.72%	32.35	33.40	177724	58404	2.16%