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
2026-03-20	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%
2026-01-26	33.83	33.39	-0.38	-1.13%	33.00	34.50	229201	77074	2.79%
2026-01-23	34.55	33.77	-0.24	-0.71%	33.40	34.55	281244	94922	3.42%
2026-01-22	31.65	34.01	2.37	7.49%	31.65	34.80	518786	174045	6.32%
2026-01-21	31.70	31.64	-0.30	-0.94%	31.51	32.37	156987	49978	1.91%
2026-01-20	31.68	31.94	0.34	1.08%	31.65	32.45	221890	70980	2.70%
2026-01-19	31.09	31.60	0.50	1.61%	30.61	31.91	202738	63951	2.47%
2026-01-16	31.75	31.10	-0.68	-2.14%	30.89	31.85	182347	57012	2.22%
2026-01-15	31.00	31.78	0.35	1.11%	30.88	32.57	235607	74676	2.87%
2026-01-14	31.90	31.43	-0.46	-1.44%	31.01	32.45	321938	102255	3.92%
2026-01-13	32.30	31.89	-0.46	-1.42%	31.35	32.74	347590	111015	4.23%
2026-01-12	32.33	32.35	1.06	3.39%	32.01	33.22	392967	127874	4.78%
2026-01-09	31.50	31.29	0.35	1.13%	30.82	31.88	388129	121227	4.73%
2026-01-08	29.79	30.94	1.15	3.86%	29.74	31.14	347673	106595	4.23%
2026-01-07	30.20	29.79	-0.62	-2.04%	29.60	30.28	216186	64543	2.63%
2026-01-06	29.63	30.41	0.42	1.40%	29.61	30.50	306360	92362	3.73%
2026-01-05	28.59	29.99	1.54	5.41%	28.59	30.34	386445	113819	4.70%
2025-12-31	28.31	28.45	0.11	0.39%	27.91	28.51	178343	50383	2.17%
2025-12-30	28.63	28.34	-0.26	-0.91%	28.23	28.93	184054	52580	2.24%
2025-12-29	28.98	28.60	0.10	0.35%	28.46	29.08	191768	55005	2.33%
2025-12-26	28.36	28.50	0.02	0.07%	28.10	28.70	210563	59833	2.56%
2025-12-25	27.72	28.48	0.60	2.15%	27.72	28.70	226200	64110	2.75%
2025-12-24	27.38	27.88	0.39	1.42%	27.10	28.05	200829	55632	2.44%
2025-12-23	27.45	27.49	0.04	0.15%	27.29	27.78	177517	48884	2.16%
2025-12-22	27.42	27.45	0.08	0.29%	27.36	27.87	182763	50413	2.22%
2025-12-19	27.03	27.37	0.26	0.96%	27.03	27.58	170727	46659	2.08%
2025-12-18	27.17	27.11	-0.30	-1.09%	27.05	27.39	176816	48015	2.15%
2025-12-17	27.20	27.41	0.00	0.00%	26.80	27.50	203886	55364	2.48%
2025-12-16	28.69	27.41	-1.34	-4.66%	27.19	28.79	326849	90392	3.98%
2025-12-15	28.93	28.75	-0.51	-1.74%	28.70	29.52	212332	61647	2.58%
2025-12-12	29.20	29.26	-0.04	-0.14%	29.01	29.82	233285	68609	2.84%