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
2026-06-18	27.00	26.67	-0.48	-1.77%	26.55	27.36	86765	23293	1.06%
2026-06-17	27.05	27.15	0.32	1.19%	26.72	27.30	86370	23362	1.05%
2026-06-16	26.93	26.83	-0.20	-0.74%	26.67	27.14	84537	22688	1.03%
2026-06-15	26.09	27.03	1.04	4.00%	26.09	27.25	126050	33900	1.53%
2026-06-12	25.36	25.99	0.87	3.46%	25.24	26.25	139500	36077	1.70%
2026-06-11	25.19	25.12	-0.36	-1.41%	24.80	25.40	89892	22452	1.09%
2026-06-10	25.70	25.48	-0.23	-0.89%	25.10	25.88	93850	23902	1.14%
2026-06-09	26.50	25.71	-0.22	-0.85%	25.30	26.50	95098	24384	1.16%
2026-06-08	26.57	25.93	-1.22	-4.49%	25.67	26.98	127010	33347	1.55%
2026-06-05	27.56	27.15	-0.49	-1.77%	26.99	27.75	112358	30788	1.37%
2026-06-04	27.44	27.64	0.02	0.07%	27.41	28.33	98429	27390	1.20%
2026-06-03	27.80	27.62	-0.24	-0.86%	27.44	28.02	83880	23311	1.02%
2026-06-02	28.18	27.86	-0.23	-0.82%	27.35	28.24	82805	22980	1.01%
2026-06-01	28.12	28.09	-0.14	-0.50%	27.95	28.48	83608	23564	1.02%
2026-05-29	28.92	28.23	-0.69	-2.39%	28.12	29.10	104764	29931	1.28%
2026-05-28	28.61	28.92	0.28	0.98%	28.24	29.08	94010	26966	1.14%
2026-05-27	29.06	28.64	-0.64	-2.19%	28.56	29.93	129505	37740	1.58%
2026-05-26	29.44	29.28	-0.25	-0.85%	28.68	29.46	116169	33712	1.41%
2026-05-25	30.00	29.53	-0.47	-1.57%	29.25	30.40	121174	35809	1.48%
2026-05-22	30.21	30.00	0.07	0.23%	29.85	30.50	99354	29898	1.21%
2026-05-21	30.48	29.93	-0.48	-1.58%	29.84	31.45	161288	49592	1.96%
2026-05-20	29.90	30.41	0.32	1.06%	29.58	30.87	138868	42085	1.69%
2026-05-19	30.50	30.09	-0.23	-0.76%	29.41	30.59	131573	39291	1.60%
2026-05-18	30.30	30.32	-0.39	-1.27%	30.13	31.07	141288	43093	1.72%
2026-05-15	31.18	30.71	-0.44	-1.41%	30.41	31.84	188946	58811	2.30%
2026-05-14	32.60	31.15	-1.42	-4.36%	31.15	32.60	208863	66186	2.54%
2026-05-13	31.45	32.57	1.10	3.50%	31.39	32.58	260911	84051	3.18%
2026-05-12	32.10	31.47	-0.62	-1.93%	31.15	32.10	189539	59729	2.31%
2026-05-11	31.59	32.09	0.40	1.26%	31.51	32.42	212410	68205	2.59%
2026-05-08	31.60	31.69	-0.02	-0.06%	31.03	31.95	216341	68220	2.63%
2026-05-07	32.06	31.71	-0.42	-1.31%	31.54	32.38	216394	68785	2.63%
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%