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
2026-08-20	17.20	17.40	0.22	1.28%	17.20	17.43	34698	6025	0.49%
2026-08-19	17.80	17.18	-0.72	-4.02%	17.15	17.85	74763	12992	1.05%
2026-08-18	18.24	17.90	-0.34	-1.86%	17.80	18.24	57719	10337	0.81%
2026-08-17	18.00	18.24	0.24	1.33%	17.80	18.27	49756	9001	0.70%
2026-08-14	17.86	18.00	0.14	0.78%	17.79	18.34	69253	12544	0.97%
2026-08-13	18.35	17.86	-0.55	-2.99%	17.84	18.47	93790	16996	1.32%
2026-08-12	18.30	18.41	0.09	0.49%	18.19	18.45	40703	7467	0.57%
2026-08-11	18.68	18.32	-0.38	-2.03%	18.23	18.68	52919	9716	0.74%
2026-08-10	18.23	18.70	0.51	2.80%	18.10	18.71	75100	13875	1.06%
2026-08-07	18.28	18.19	-0.14	-0.76%	17.90	18.33	75707	13678	1.07%
2026-08-06	18.55	18.33	-0.21	-1.13%	18.17	18.65	75248	13831	1.06%
2026-08-05	18.78	18.54	-0.22	-1.17%	18.40	18.83	73794	13701	1.04%
2026-08-04	19.01	18.76	-0.23	-1.21%	18.63	19.08	62161	11667	0.87%
2026-08-03	18.65	18.99	0.34	1.82%	18.57	19.12	72839	13780	1.02%
2026-07-31	18.49	18.65	0.15	0.81%	18.40	18.72	72939	13531	1.03%
2026-07-30	18.48	18.50	-0.02	-0.11%	18.28	18.74	67011	12407	0.94%
2026-07-29	18.10	18.52	0.32	1.76%	18.10	18.66	76907	14203	1.08%
2026-07-28	18.02	18.20	-0.04	-0.22%	17.86	18.21	61299	11054	0.86%
2026-07-27	17.91	18.24	0.06	0.33%	17.82	18.24	82923	14988	1.17%
2026-07-24	18.00	18.18	0.00	0.00%	17.98	18.64	91264	16742	1.28%
2026-07-23	17.57	18.18	0.53	3.00%	17.57	18.33	55037	9888	0.77%
2026-07-22	17.55	17.65	0.10	0.57%	17.29	17.74	48907	8588	0.69%
2026-07-21	17.36	17.55	0.21	1.21%	17.34	17.70	61998	10878	0.87%
2026-07-20	17.26	17.34	0.19	1.11%	17.05	17.57	56637	9803	0.80%
2026-07-17	17.56	17.15	-0.41	-2.33%	17.02	17.65	51383	8905	0.72%
2026-07-16	17.22	17.56	0.23	1.33%	17.12	17.64	43197	7548	0.61%
2026-07-15	16.94	17.33	0.25	1.46%	16.94	17.37	40675	7016	0.57%
2026-07-14	17.40	17.08	-0.29	-1.67%	16.83	17.44	57984	9885	0.82%
2026-07-13	18.35	17.37	-0.89	-4.87%	17.33	18.38	70347	12373	0.99%
2026-07-10	17.56	18.26	0.60	3.40%	17.42	18.78	77347	14099	1.09%
2026-07-09	17.64	17.66	-0.02	-0.11%	17.11	17.76	55873	9738	0.79%
2026-07-08	18.05	17.68	-0.36	-2.00%	17.65	18.13	46782	8326	0.66%
2026-07-07	18.73	18.04	-0.64	-3.43%	17.93	18.73	52928	9628	0.74%
2026-07-06	18.75	18.68	-0.06	-0.32%	18.55	18.97	52972	9895	0.75%
2026-07-03	18.10	18.74	0.66	3.65%	18.08	18.95	74090	13771	1.04%
2026-07-02	18.01	18.08	0.00	0.00%	17.91	18.46	59435	10827	0.84%
2026-07-01	17.37	18.08	0.65	3.73%	17.37	18.37	94548	17024	1.33%
2026-06-30	17.21	17.43	0.17	0.98%	17.14	17.45	55496	9610	0.78%
2026-06-29	17.28	17.26	-0.05	-0.29%	17.02	17.55	60373	10429	0.85%
2026-06-26	17.96	17.31	-0.65	-3.62%	17.28	17.96	57294	9978	0.81%
2026-06-25	18.25	17.96	-0.24	-1.32%	17.80	18.28	45484	8179	0.64%
2026-06-24	18.60	18.20	-0.30	-1.62%	18.06	18.63	43471	7925	0.61%
2026-06-23	19.00	18.50	-0.75	-3.90%	18.41	19.20	52492	9867	0.74%
2026-06-22	18.68	19.25	0.53	2.83%	18.13	19.26	66271	12345	0.93%
2026-06-18	19.20	18.72	-0.56	-2.90%	18.72	19.25	56618	10716	0.80%
2026-06-17	19.36	19.28	-0.15	-0.77%	19.20	19.53	43877	8481	0.62%
2026-06-16	19.56	19.43	-0.13	-0.66%	19.22	19.57	41790	8103	0.59%
2026-06-15	19.18	19.56	0.32	1.66%	19.10	19.61	51898	10101	0.73%
2026-06-12	18.88	19.24	0.46	2.45%	18.78	19.34	86742	16588	1.22%
2026-06-11	18.88	18.78	-0.29	-1.52%	18.47	19.00	65050	12138	0.92%
2026-06-10	19.34	19.07	-0.41	-2.10%	18.79	19.59	76659	14613	1.08%
2026-06-09	19.75	19.48	-0.20	-1.02%	19.26	19.77	46514	9039	0.65%
2026-06-08	19.95	19.68	-0.62	-3.05%	19.39	20.07	63691	12565	0.90%
2026-06-05	20.66	20.30	-0.41	-1.98%	20.25	20.74	55619	11405	0.78%
2026-06-04	20.52	20.71	0.11	0.53%	20.46	20.80	32413	6692	0.46%
2026-06-03	20.80	20.60	-0.21	-1.01%	20.50	20.92	26870	5556	0.38%
2026-06-02	21.10	20.81	-0.29	-1.37%	20.73	21.23	34059	7118	0.48%
2026-06-01	20.39	21.10	0.65	3.18%	20.39	21.19	44944	9406	0.63%
2026-05-29	20.93	20.45	-0.37	-1.78%	20.38	20.93	41306	8498	0.58%
2026-05-28	20.93	20.82	-0.12	-0.57%	20.41	21.06	42756	8861	0.60%
2026-05-27	21.42	20.94	-0.54	-2.51%	20.80	21.59	42584	8982	0.60%
2026-05-26	21.71	21.48	-0.23	-1.06%	21.11	21.71	46519	9925	0.65%
2026-05-25	21.65	21.71	0.06	0.28%	21.52	21.79	37157	8038	0.52%
2026-05-22	21.70	21.65	-0.05	-0.23%	21.57	21.83	42554	9238	0.60%
2026-05-21	22.28	21.70	-0.57	-2.56%	21.68	22.43	64120	14172	0.90%
2026-05-20	22.30	22.27	-0.21	-0.93%	22.12	22.40	35985	8000	0.51%
2026-05-19	22.32	22.48	0.16	0.72%	22.11	22.54	42914	9579	0.60%
2026-05-18	22.89	22.32	-0.63	-2.75%	22.20	22.94	61916	13897	0.87%
2026-05-15	23.43	22.95	-0.48	-2.05%	22.90	23.63	61311	14232	0.86%
2026-05-14	24.27	23.43	-0.84	-3.46%	23.43	24.33	77192	18284	1.09%
2026-05-13	24.04	24.27	0.16	0.66%	23.97	24.30	50272	12174	0.71%