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
2026-04-30	23.75	23.62	-0.38	-1.58%	23.44	23.80	75407	17805	1.06%
2026-04-29	24.00	24.00	0.00	0.00%	23.75	24.10	53557	12817	0.75%
2026-04-28	23.79	24.00	0.20	0.84%	23.67	24.65	84754	20605	1.19%
2026-04-27	24.02	23.80	-0.19	-0.79%	23.69	24.09	56408	13440	0.79%
2026-04-24	24.50	23.99	-0.70	-2.84%	23.88	24.58	62342	15003	0.88%
2026-04-23	24.40	24.69	0.27	1.11%	24.36	24.90	80630	19901	1.13%
2026-04-22	24.53	24.42	-0.27	-1.09%	24.32	24.56	40554	9896	0.57%
2026-04-21	24.78	24.69	-0.08	-0.32%	24.50	25.15	64389	15928	0.91%
2026-04-20	24.38	24.77	0.45	1.85%	24.36	24.93	78765	19434	1.11%
2026-04-17	24.24	24.32	0.04	0.16%	23.71	24.35	65583	15793	0.92%
2026-04-16	24.23	24.28	0.08	0.33%	24.11	24.32	42806	10365	0.60%
2026-04-15	24.49	24.20	-0.18	-0.74%	24.15	24.55	32856	8002	0.46%
2026-04-14	24.31	24.38	0.16	0.66%	24.13	24.46	36041	8741	0.51%
2026-04-13	24.06	24.22	0.18	0.75%	23.88	24.35	46470	11236	0.65%
2026-04-10	23.80	24.04	0.28	1.18%	23.80	24.19	39120	9421	0.55%
2026-04-09	23.96	23.76	-0.39	-1.61%	23.72	23.99	37251	8884	0.52%
2026-04-08	23.88	24.15	0.66	2.81%	23.81	24.18	51543	12374	0.73%
2026-04-07	23.32	23.49	0.10	0.43%	23.29	23.60	24721	5800	0.35%
2026-04-03	23.86	23.39	-0.44	-1.85%	23.17	23.97	32073	7518	0.45%
2026-04-02	24.02	23.83	-0.36	-1.49%	23.79	24.26	33020	7914	0.46%
2026-04-01	24.06	24.19	0.44	1.85%	23.91	24.26	46578	11222	0.66%
2026-03-31	23.93	23.75	-0.21	-0.88%	23.75	24.25	33155	7954	0.47%
2026-03-30	23.75	23.96	0.00	0.00%	23.57	24.01	31130	7411	0.44%
2026-03-27	23.37	23.96	0.29	1.23%	23.30	24.08	36768	8771	0.52%
2026-03-26	24.21	23.67	-0.55	-2.27%	23.56	24.21	49942	11891	0.70%
2026-03-25	23.85	24.22	0.39	1.64%	23.85	24.35	61377	14807	0.86%
2026-03-24	23.56	23.83	0.60	2.58%	23.15	23.88	71498	16840	1.01%
2026-03-23	24.83	23.23	-2.03	-8.04%	22.98	24.83	143936	34028	2.03%
2026-03-20	26.02	25.26	-0.65	-2.51%	25.25	26.10	56476	14444	0.79%
2026-03-19	26.19	25.91	-0.56	-2.12%	25.82	26.28	57984	15087	0.82%
2026-03-18	26.50	26.47	-0.09	-0.34%	26.07	26.55	60273	15831	0.85%
2026-03-17	27.01	26.56	-0.56	-2.06%	26.50	27.09	73030	19553	1.03%
2026-03-16	27.20	27.12	0.40	1.50%	26.89	27.78	114622	31293	1.61%
2026-03-13	26.95	26.72	-0.29	-1.07%	26.67	27.20	71472	19191	1.01%
2026-03-12	27.42	27.01	-0.44	-1.60%	26.89	27.42	60033	16241	0.84%
2026-03-11	27.79	27.45	-0.35	-1.26%	27.35	27.95	60441	16629	0.85%
2026-03-10	27.63	27.80	0.09	0.32%	27.63	28.18	59600	16610	0.84%
2026-03-09	28.20	27.71	-0.86	-3.01%	27.42	28.55	83799	23234	1.18%
2026-03-06	28.07	28.57	0.31	1.10%	27.98	28.94	92061	26351	1.30%
2026-03-05	29.00	28.26	-0.50	-1.74%	28.00	29.00	89350	25380	1.26%
2026-03-04	28.12	28.76	0.22	0.77%	27.73	29.04	99413	28432	1.40%
2026-03-03	29.59	28.54	-1.18	-3.97%	28.40	29.85	156215	45174	2.20%
2026-03-02	30.03	29.72	0.45	1.54%	29.33	30.26	209947	62578	2.95%
2026-02-27	28.98	29.27	0.21	0.72%	28.83	29.57	91332	26709	1.29%
2026-02-26	29.00	29.06	-0.04	-0.14%	28.78	29.26	96172	27861	1.35%
2026-02-25	29.00	29.10	-0.08	-0.27%	28.82	29.41	103571	30199	1.46%
2026-02-24	28.63	29.18	0.36	1.25%	28.31	29.32	136042	39445	1.91%
2026-02-13	28.47	28.82	0.30	1.05%	28.30	29.25	126624	36653	1.78%
2026-02-12	28.28	28.52	0.04	0.14%	27.82	28.82	108602	30893	1.53%
2026-02-11	28.28	28.48	0.16	0.56%	27.96	28.75	99006	28117	1.39%
2026-02-10	27.80	28.32	0.57	2.05%	27.58	28.46	98913	27886	1.39%
2026-02-09	27.58	27.75	0.39	1.43%	27.51	27.79	56855	15733	0.80%
2026-02-06	27.71	27.36	-0.51	-1.83%	27.29	27.81	60800	16719	0.86%
2026-02-05	27.88	27.87	-0.07	-0.25%	27.65	28.20	63001	17603	0.89%
2026-02-04	27.58	27.94	0.38	1.38%	27.40	28.39	93038	26039	1.31%
2026-02-03	26.41	27.56	1.34	5.11%	26.41	27.69	116690	31641	1.64%
2026-02-02	26.85	26.22	-0.65	-2.42%	26.19	27.30	102487	27414	1.44%
2026-01-30	27.60	26.87	-0.77	-2.79%	26.60	27.80	99820	26942	1.40%
2026-01-29	28.23	27.64	-0.75	-2.64%	27.59	28.30	100650	28096	1.42%
2026-01-28	28.52	28.39	-0.18	-0.63%	28.21	29.10	74166	21166	1.04%
2026-01-27	28.64	28.57	-0.14	-0.49%	27.95	28.76	80314	22775	1.13%
2026-01-26	29.33	28.71	-0.60	-2.05%	28.50	29.39	98107	28306	1.38%