中国海防 (600764) - 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
2025-08-01	34.17	34.42	0.22	0.64%	33.20	34.92	82828	28390	1.17%
2025-07-31	35.72	34.20	-1.51	-4.23%	34.02	35.72	124297	43224	1.75%
2025-07-30	35.52	35.71	0.19	0.53%	35.01	36.02	116061	41271	1.63%
2025-07-29	35.41	35.52	-0.11	-0.31%	34.91	35.72	81994	28916	1.15%
2025-07-28	35.48	35.63	0.22	0.62%	34.94	35.85	110750	39208	1.56%
2025-07-25	34.75	35.41	0.59	1.69%	34.75	35.76	127837	45265	1.80%
2025-07-24	34.30	34.82	0.27	0.78%	34.28	35.01	71780	24945	1.01%
2025-07-23	34.68	34.55	-0.43	-1.23%	34.10	34.74	73659	25324	1.04%
2025-07-22	34.85	34.98	0.01	0.03%	34.55	35.52	105391	36871	1.48%
2025-07-21	34.37	34.97	0.61	1.78%	34.01	35.30	119985	41896	1.69%
2025-07-18	33.79	34.36	0.57	1.69%	33.60	34.68	130097	44631	1.83%
2025-07-17	33.37	33.79	0.42	1.26%	33.25	33.87	100033	33617	1.41%
2025-07-16	34.00	33.37	-0.89	-2.60%	33.35	34.19	90433	30377	1.27%
2025-07-15	34.35	34.26	-0.38	-1.10%	34.03	34.85	107578	36971	1.51%
2025-07-14	34.35	34.64	-0.06	-0.17%	34.14	35.55	153734	53662	2.16%
2025-07-11	34.08	34.70	0.71	2.09%	33.65	35.22	174790	60489	2.46%
2025-07-10	33.22	33.99	0.59	1.77%	32.77	34.22	128996	43533	1.82%
2025-07-09	34.33	33.40	-0.59	-1.74%	33.37	35.12	155291	52971	2.19%
2025-07-08	32.90	33.99	0.81	2.44%	32.80	34.27	157917	52924	2.22%
2025-07-07	32.15	33.18	0.86	2.66%	32.10	33.25	166849	54862	2.35%
2025-07-04	32.50	32.32	-0.53	-1.61%	31.77	32.70	175326	56347	2.47%
2025-07-03	34.10	32.85	-2.46	-6.97%	32.73	34.36	285692	95092	4.02%
2025-07-02	36.01	35.31	-0.60	-1.67%	34.53	39.00	449009	163539	6.32%
2025-07-01	33.59	35.91	1.91	5.62%	33.20	37.40	299396	105600	4.21%
2025-06-30	32.16	34.00	1.92	5.99%	32.05	34.27	193098	64347	2.72%
2025-06-27	32.43	32.08	-0.68	-2.08%	32.06	33.19	142787	46375	2.01%
2025-06-26	31.55	32.76	1.18	3.74%	31.23	34.71	282504	94065	3.98%
2025-06-25	30.16	31.58	1.36	4.50%	30.05	31.90	169866	53181	2.39%
2025-06-24	29.76	30.22	-0.25	-0.82%	29.25	30.50	108870	32673	1.53%
2025-06-23	29.38	30.47	1.13	3.85%	28.84	30.77	136666	41071	1.92%
2025-06-20	28.93	29.34	0.29	1.00%	28.61	30.10	89669	26419	1.26%
2025-06-19	29.47	29.05	-0.59	-1.99%	28.68	29.53	66837	19344	0.94%
2025-06-18	28.95	29.64	0.61	2.10%	28.82	30.32	117387	34745	1.65%
2025-06-17	29.12	29.03	-0.22	-0.75%	28.73	29.15	39398	11395	0.55%
2025-06-16	29.05	29.25	0.20	0.69%	28.54	29.39	47462	13837	0.67%
2025-06-13	28.81	29.05	0.34	1.18%	28.71	29.19	57681	16719	0.81%
2025-06-12	28.82	28.71	-0.23	-0.79%	28.51	28.87	29469	8453	0.41%
2025-06-11	28.84	28.94	0.09	0.31%	28.63	29.39	33970	9883	0.48%
2025-06-10	29.18	28.85	-0.33	-1.13%	28.42	29.18	47293	13601	0.67%
2025-06-09	29.08	29.18	0.10	0.34%	29.01	29.46	53107	15545	0.75%
2025-06-06	28.91	29.08	0.22	0.76%	28.79	29.47	68110	19884	0.96%
2025-06-05	28.94	28.86	-0.08	-0.28%	28.62	28.96	39370	11353	0.55%
2025-06-04	29.20	28.94	-0.26	-0.89%	28.82	29.29	53909	15646	0.76%
2025-06-03	28.90	29.20	0.32	1.11%	28.50	29.49	84928	24769	1.20%
2025-05-30	28.25	28.88	0.55	1.94%	28.02	29.00	80823	23109	1.14%
2025-05-29	27.84	28.33	0.48	1.72%	27.74	28.55	55521	15691	0.78%
2025-05-28	27.77	27.85	0.02	0.07%	27.71	28.06	33031	9211	0.46%
2025-05-27	27.91	27.83	-0.25	-0.89%	27.50	28.08	44503	12341	0.63%
2025-05-26	28.70	28.08	-0.61	-2.13%	27.87	28.83	64721	18225	0.91%
2025-05-23	27.63	28.69	0.95	3.42%	27.53	29.60	157213	45373	2.21%
2025-05-22	27.95	27.74	-0.35	-1.25%	27.73	28.17	30690	8565	0.43%
2025-05-21	28.22	28.09	-0.09	-0.32%	27.91	28.36	36004	10108	0.51%
2025-05-20	28.20	28.18	-0.06	-0.21%	27.91	28.35	34520	9720	0.49%
2025-05-19	27.76	28.24	0.47	1.69%	27.41	28.41	58951	16471	0.83%
2025-05-16	27.75	27.77	0.02	0.07%	27.65	28.09	34711	9665	0.49%
2025-05-15	28.05	27.75	-0.40	-1.42%	27.75	28.23	43017	12007	0.61%
2025-05-14	28.49	28.15	-0.41	-1.44%	28.10	28.61	72293	20429	1.02%
2025-05-13	29.50	28.56	-1.06	-3.58%	28.48	29.50	106621	30701	1.50%
2025-05-12	28.85	29.62	0.88	3.06%	28.20	30.15	165075	48696	2.32%
2025-05-09	29.26	28.74	-0.53	-1.81%	28.50	29.26	72105	20766	1.01%
2025-05-08	29.00	29.27	0.00	0.00%	28.59	29.32	97970	28432	1.38%
2025-05-07	28.76	29.27	0.71	2.49%	28.36	29.50	153167	44337	2.16%
2025-05-06	27.99	28.56	0.81	2.92%	27.87	28.56	70862	20030	1.00%
2025-04-30	27.95	27.75	-0.49	-1.74%	27.64	28.22	67368	18713	0.95%
2025-04-29	27.50	28.24	0.71	2.58%	27.34	28.26	57145	15977	0.80%
2025-04-28	28.15	27.53	-0.60	-2.13%	27.47	28.29	46220	12850	0.65%
2025-04-25	27.69	28.13	0.44	1.59%	27.50	28.30	48516	13577	0.68%
2025-04-24	28.43	27.69	-0.79	-2.77%	27.65	28.49	58716	16403	0.83%