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
2025-09-16	27.19	26.74	-0.56	-2.05%	26.62	27.19	99351	26636	1.21%
2025-09-15	27.10	27.30	0.22	0.81%	26.81	27.41	102260	27732	1.24%
2025-09-12	26.83	27.08	0.23	0.86%	26.76	27.52	125288	34174	1.53%
2025-09-11	26.28	26.85	0.43	1.63%	26.17	26.86	95692	25420	1.16%
2025-09-10	26.56	26.42	-0.22	-0.83%	26.35	26.76	77288	20484	0.94%
2025-09-09	26.84	26.64	-0.20	-0.75%	26.55	26.98	83308	22280	1.01%
2025-09-08	27.05	26.84	-0.26	-0.96%	26.55	27.05	119849	32119	1.46%
2025-09-05	26.60	27.10	0.52	1.96%	26.47	27.20	102960	27745	1.25%
2025-09-04	27.07	26.58	-0.63	-2.32%	26.23	27.42	165891	44497	2.02%
2025-09-03	29.20	27.21	-2.03	-6.94%	26.91	29.32	237173	66316	2.89%
2025-09-02	29.93	29.24	-0.74	-2.47%	28.81	29.98	172808	50478	2.10%
2025-09-01	29.54	29.98	0.50	1.70%	29.09	30.00	253572	75020	3.09%
2025-08-29	29.31	29.48	0.18	0.61%	29.16	29.67	191911	56455	2.34%
2025-08-28	28.49	29.30	0.87	3.06%	28.21	29.31	179198	51525	2.18%
2025-08-27	29.42	28.43	-0.98	-3.33%	28.41	29.44	174662	50785	2.13%
2025-08-26	29.70	29.41	-0.39	-1.31%	29.36	29.70	133217	39249	1.62%
2025-08-25	29.69	29.80	0.24	0.81%	29.30	29.80	235695	69558	2.87%
2025-08-22	28.90	29.56	0.66	2.28%	28.69	29.56	212977	62282	2.59%
2025-08-21	29.04	28.90	-0.12	-0.41%	28.75	29.04	101606	29338	1.24%
2025-08-20	28.61	29.02	0.13	0.45%	28.37	29.04	158960	45705	1.94%
2025-08-19	30.00	28.89	-0.65	-2.20%	28.81	30.12	266938	78186	3.25%
2025-08-18	29.12	29.54	0.58	2.00%	29.12	29.77	225926	66644	2.75%
2025-08-15	28.73	28.96	0.24	0.84%	28.62	29.02	136747	39434	1.66%
2025-08-14	29.34	28.72	-0.65	-2.21%	28.71	29.34	187790	54290	2.29%
2025-08-13	29.30	29.37	0.05	0.17%	29.20	29.61	175796	51651	2.14%
2025-08-12	29.46	29.32	-0.14	-0.48%	28.91	29.71	176452	51544	2.15%
2025-08-11	29.84	29.46	-0.33	-1.11%	29.29	29.98	217127	63965	2.64%
2025-08-08	29.84	29.79	-0.13	-0.43%	29.70	30.50	223736	67141	2.72%
2025-08-07	30.74	29.92	-0.68	-2.22%	29.50	30.88	315070	94608	3.84%
2025-08-06	28.49	30.60	2.11	7.41%	28.42	31.00	513654	154480	6.25%
2025-08-05	28.31	28.49	0.30	1.06%	28.12	28.60	197290	56052	2.40%
2025-08-04	27.17	28.19	0.90	3.30%	27.13	28.19	194396	54213	2.37%
2025-08-01	27.36	27.29	-0.16	-0.58%	27.06	27.75	120217	32929	1.46%
2025-07-31	28.08	27.45	-0.63	-2.24%	27.35	28.14	150720	41745	1.83%
2025-07-30	28.22	28.08	-0.12	-0.43%	27.79	28.79	234259	66365	2.85%
2025-07-29	27.72	28.20	0.48	1.73%	27.51	28.30	184204	51566	2.24%
2025-07-28	27.51	27.72	0.21	0.76%	27.33	27.88	146444	40420	1.78%
2025-07-25	27.50	27.51	0.01	0.04%	27.23	27.64	107214	29407	1.31%
2025-07-24	27.02	27.50	0.36	1.33%	27.02	27.50	126491	34500	1.54%
2025-07-23	27.67	27.14	-0.64	-2.30%	27.00	27.67	173143	47271	2.11%
2025-07-22	27.80	27.78	-0.02	-0.07%	27.64	28.05	163332	45410	1.99%
2025-07-21	27.77	27.80	0.03	0.11%	27.63	27.90	148439	41200	1.81%
2025-07-18	27.70	27.77	-0.03	-0.11%	27.40	27.84	129280	35730	1.57%
2025-07-17	27.52	27.87	0.37	1.35%	27.22	27.87	159336	43903	1.94%
2025-07-16	28.10	27.50	-0.44	-1.57%	27.39	28.10	137810	38032	1.68%
2025-07-15	28.26	27.94	0.01	0.04%	27.65	28.27	166540	46490	2.03%
2025-07-14	28.00	27.93	-0.13	-0.46%	27.66	28.24	156441	43695	1.90%
2025-07-11	27.11	28.06	0.95	3.50%	27.11	28.50	304747	85126	3.71%
2025-07-10	26.70	27.11	0.23	0.86%	26.67	27.14	114654	30865	1.40%
2025-07-09	27.15	26.88	-0.27	-0.99%	26.85	27.43	143698	38983	1.75%
2025-07-08	27.20	27.15	-0.15	-0.55%	26.86	27.25	152554	41309	1.86%
2025-07-07	27.15	27.30	0.37	1.37%	26.98	27.82	220875	60419	2.69%
2025-07-04	26.96	26.93	-0.24	-0.88%	26.61	27.33	189501	50981	2.31%
2025-07-03	27.15	27.17	-0.11	-0.40%	26.92	27.83	244888	66630	2.98%
2025-07-02	28.85	27.28	-0.73	-2.61%	27.27	29.06	482957	135956	5.88%
2025-07-01	27.19	28.01	0.82	3.02%	26.85	28.50	372688	103929	4.54%
2025-06-30	27.05	27.19	0.54	2.03%	26.92	27.47	220462	59885	2.68%
2025-06-27	26.35	26.65	0.06	0.23%	26.30	27.10	213858	57202	2.60%
2025-06-26	25.73	26.59	0.86	3.34%	25.73	27.51	422778	113435	5.15%
2025-06-25	25.05	25.73	0.68	2.71%	24.97	25.89	225993	57928	2.75%
2025-06-24	25.13	25.05	-0.38	-1.49%	24.72	25.13	126920	31706	1.55%
2025-06-23	25.00	25.43	0.55	2.21%	24.85	25.49	128351	32474	1.56%
2025-06-20	24.95	24.88	-0.12	-0.48%	24.70	25.15	75595	18877	0.92%
2025-06-19	25.32	25.00	-0.42	-1.65%	24.67	25.35	120467	30089	1.47%
2025-06-18	25.00	25.42	0.33	1.32%	24.90	25.66	158324	40227	1.93%
2025-06-17	25.13	25.09	-0.07	-0.28%	24.79	25.16	76339	19038	0.93%
2025-06-16	25.12	25.16	0.07	0.28%	24.86	25.25	109994	27630	1.34%
2025-06-13	24.66	25.09	0.43	1.74%	24.66	25.25	194817	48826	2.37%
2025-06-12	24.66	24.66	0.02	0.08%	24.33	24.70	82334	20192	1.00%
2025-06-11	24.93	24.64	-0.15	-0.61%	24.58	24.93	80027	19790	0.97%
2025-06-10	25.11	24.79	-0.24	-0.96%	24.67	25.11	92233	22984	1.12%
2025-06-09	24.83	25.03	0.20	0.81%	24.75	25.09	79807	19932	0.97%