中船防务

0317
🏛️ 香港 →
15.16
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 14.68 14.82 14.59 14.76 26.0K
09:35 14.75 14.75 14.71 14.72 48.0K
09:45 14.76 14.76 14.72 14.72 22.0K
09:50 14.75 14.75 14.70 14.70 40.0K
09:55 14.74 14.74 14.74 14.74 14.0K
10:00 14.71 14.71 14.66 14.67 46.0K
10:05 14.66 14.70 14.64 14.69 82.0K
10:10 14.70 14.70 14.68 14.69 60.0K
10:15 14.64 14.70 14.64 14.70 28.0K
10:20 14.67 14.70 14.67 14.67 30.0K
10:25 14.70 14.70 14.67 14.67 38.0K
10:30 14.65 14.65 14.64 14.65 46.0K
10:35 14.67 14.67 14.65 14.65 14.0K
10:40 14.69 14.69 14.66 14.68 48.0K
10:50 14.64 14.67 14.63 14.63 26.0K
10:55 14.68 14.69 14.63 14.63 86.0K
11:00 14.68 14.68 14.63 14.65 22.0K
11:05 14.63 14.68 14.63 14.63 38.0K
11:10 14.62 14.63 14.58 14.58 120.0K
11:15 14.60 14.60 14.58 14.59 58.0K
11:20 14.61 14.61 14.60 14.61 16.0K
11:25 14.62 14.62 14.62 14.62 14.0K
11:30 14.61 14.62 14.60 14.61 32.0K
11:35 14.62 14.62 14.60 14.60 14.0K
11:40 14.58 14.64 14.58 14.62 38.0K
11:45 14.58 14.59 14.58 14.59 12.0K
11:50 14.60 14.61 14.59 14.59 4.0K
11:55 14.58 14.65 14.58 14.65 22.0K
13:05 14.64 14.64 14.64 14.64 20.0K
13:10 14.65 14.65 14.62 14.62 60.0K
13:15 14.60 14.63 14.58 14.58 38.0K
13:20 14.57 14.57 14.50 14.51 214.0K
13:25 14.57 14.57 14.50 14.54 38.0K
13:30 14.55 14.55 14.55 14.55 16.0K
13:35 14.54 14.54 14.54 14.54 10.0K
13:40 14.55 14.58 14.55 14.58 60.0K
13:45 14.59 14.64 14.59 14.62 216.0K
13:50 14.63 14.63 14.62 14.62 70.0K
13:55 14.61 14.61 14.60 14.60 48.0K
14:00 14.62 14.62 14.60 14.62 126.0K
14:10 14.63 14.66 14.63 14.66 74.0K
14:15 14.67 14.68 14.67 14.68 32.0K
14:20 14.70 14.72 14.65 14.66 86.0K
14:25 14.65 14.70 14.65 14.70 70.0K
14:30 14.72 14.74 14.71 14.74 44.0K
14:35 14.76 14.80 14.74 14.80 142.0K
14:40 14.81 14.85 14.81 14.85 48.0K
14:45 14.90 14.92 14.90 14.91 60.0K
14:50 14.90 14.90 14.86 14.88 46.0K
15:00 14.87 14.87 14.84 14.84 38.0K
15:05 14.83 14.90 14.80 14.89 104.0K
15:10 14.90 14.94 14.90 14.91 144.0K
15:15 14.91 15.00 14.91 14.95 156.0K
15:20 14.96 15.01 14.96 14.96 56.0K
15:25 14.95 15.03 14.95 15.00 52.0K
15:30 14.95 15.02 14.95 15.01 40.0K
15:35 15.00 15.03 14.97 14.97 12.0K
15:40 14.95 14.97 14.95 14.97 8.0K
15:45 14.96 14.99 14.96 14.99 6.4K
15:50 14.98 14.98 14.98 14.98 2.0K
15:55 14.97 14.98 14.95 14.98 28.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.77 15.73 14.75 15.16 7.4M
2025-09-25 14.91 15.07 14.72 14.75 1.6M
2025-09-24 14.70 15.03 14.50 14.98 3.2M
2025-09-23 15.07 15.20 14.59 14.70 3.5M
2025-09-22 15.10 15.14 14.55 14.86 4.2M
2025-09-19 15.29 15.59 15.18 15.29 5.3M
2025-09-18 15.20 15.42 14.77 15.08 4.3M
2025-09-17 15.00 15.48 15.00 15.26 4.7M
2025-09-16 15.79 16.00 15.21 15.21 7.6M
2025-09-15 15.60 15.96 15.40 15.79 5.6M
2025-09-12 15.03 15.86 15.03 15.58 10.8M
2025-09-11 14.25 14.98 14.16 14.91 4.8M
2025-09-10 14.08 14.48 14.08 14.23 3.3M
2025-09-09 14.10 14.38 14.00 14.20 4.0M
2025-09-08 14.40 14.43 13.69 14.01 8.8M
2025-09-05 14.27 14.52 14.20 14.30 3.8M
2025-09-04 14.90 14.90 14.09 14.20 7.5M
2025-09-03 16.12 16.44 14.58 14.69 15.9M
2025-09-02 16.60 16.65 15.94 16.11 5.1M
2025-09-01 16.97 16.97 16.05 16.55 8.7M
2025-08-29 16.35 16.52 15.95 16.52 7.4M
2025-08-28 15.86 16.26 15.55 16.11 5.4M
2025-08-27 16.19 16.40 15.70 15.83 6.0M
2025-08-26 16.50 16.55 16.08 16.18 4.0M
2025-08-25 16.66 16.73 16.24 16.50 5.5M
2025-08-22 15.90 16.50 15.78 16.46 7.9M
2025-08-21 15.95 16.17 15.65 15.86 3.8M
2025-08-20 15.90 16.13 15.50 15.91 6.6M
2025-08-19 17.29 17.31 15.80 15.85 11.1M
2025-08-18 16.40 16.94 16.40 16.82 9.4M
2025-08-15 16.10 16.37 16.04 16.36 5.5M
2025-08-14 16.68 16.82 15.89 16.11 10.4M
2025-08-13 16.40 16.80 16.33 16.62 8.0M
2025-08-12 16.38 16.69 16.01 16.28 7.5M
2025-08-11 16.96 16.96 16.27 16.44 6.3M
2025-08-08 17.32 17.45 16.67 16.67 7.8M
2025-08-07 17.93 17.96 17.00 17.12 9.4M
2025-08-06 16.52 18.10 16.52 17.80 21.3M
2025-08-05 16.40 17.12 16.02 16.52 10.7M
2025-08-04 15.00 16.12 14.84 16.10 9.7M
2025-08-01 15.26 15.62 14.92 15.00 5.1M
2025-07-31 15.80 15.94 15.18 15.36 5.7M
2025-07-30 16.20 16.54 15.64 15.76 8.0M
2025-07-29 15.10 16.14 15.06 16.00 8.8M
2025-07-28 15.32 15.58 14.90 15.20 6.6M
2025-07-25 15.22 15.60 15.02 15.28 6.8M
2025-07-24 14.60 15.18 14.50 15.16 6.9M
2025-07-23 15.08 15.12 14.30 14.44 9.2M
2025-07-22 15.12 15.32 14.88 15.08 4.9M
2025-07-21 15.20 15.24 14.86 15.04 4.5M
2025-07-18 15.24 15.38 14.86 15.18 4.4M
2025-07-17 14.86 15.32 14.68 15.24 6.2M
2025-07-16 15.16 15.18 14.82 14.88 3.9M
2025-07-15 15.74 15.74 14.78 14.94 10.2M
2025-07-14 14.90 15.74 14.78 15.40 11.3M
2025-07-11 14.20 15.14 14.00 14.84 17.9M
2025-07-10 13.58 14.32 13.38 14.10 8.1M
2025-07-09 13.28 13.88 13.28 13.58 7.4M
2025-07-08 13.38 13.46 13.20 13.28 3.7M
2025-07-07 13.22 13.88 13.22 13.38 7.4M
2025-07-04 13.32 13.64 13.00 13.22 6.5M
2025-07-03 13.34 13.64 13.14 13.36 6.3M
2025-07-02 14.92 15.14 13.32 13.34 24.4M
2025-06-30 13.80 14.40 13.76 13.94 11.4M
2025-06-27 13.52 13.78 13.12 13.68 10.1M
2025-06-26 12.68 14.28 12.56 13.44 32.1M
2025-06-25 12.24 13.10 12.22 12.66 9.5M
2025-06-24 12.34 12.38 11.74 12.18 5.6M
2025-06-23 12.50 12.68 12.32 12.54 4.2M
2025-06-20 12.36 12.60 12.24 12.36 4.5M
2025-06-19 13.26 13.26 12.34 12.38 9.3M
2025-06-18 13.16 13.66 12.96 13.26 5.2M
2025-06-17 13.22 13.26 12.72 13.18 5.9M
2025-06-16 13.42 13.50 13.06 13.22 3.9M
2025-06-13 13.14 13.72 13.00 13.28 11.1M
2025-06-12 12.96 13.16 12.76 12.86 4.6M
2025-06-11 13.36 13.50 12.84 13.02 7.1M
2025-06-10 13.30 13.74 13.16 13.36 5.3M
2025-06-09 12.72 13.62 12.52 13.50 9.6M
2025-06-06 13.04 13.42 12.50 12.72 8.4M
2025-06-05 13.12 13.58 12.86 13.04 7.7M
2025-06-04 12.48 13.18 12.22 13.16 10.1M
2025-06-03 12.00 12.78 11.92 12.26 7.1M
2025-06-02 12.14 12.18 11.52 11.88 1.6M
2025-05-30 11.60 12.36 11.52 12.18 9.1M
2025-05-29 11.60 11.98 11.50 11.76 7.0M
2025-05-28 11.14 11.68 11.04 11.60 7.1M
2025-05-27 11.20 11.20 10.92 11.14 2.7M
2025-05-26 10.66 11.40 10.52 11.22 9.9M
2025-05-23 10.44 10.92 10.44 10.58 4.1M
2025-05-22 10.90 11.04 10.44 10.48 5.5M
2025-05-21 10.82 11.00 10.78 10.80 2.2M
2025-05-20 11.10 11.12 10.78 10.84 3.7M
2025-05-19 10.90 11.18 10.88 11.04 6.7M
2025-05-16 10.50 10.86 10.44 10.80 5.5M
2025-05-15 10.56 10.84 10.46 10.48 5.5M
2025-05-14 10.88 10.90 10.50 10.54 7.6M
2025-05-13 11.10 11.10 10.70 10.70 7.1M
2025-05-12 10.68 11.50 10.22 10.90 32.2M
2025-05-09 10.90 10.90 10.38 10.46 10.0M
2025-05-08 10.32 10.94 10.16 10.92 14.9M
2025-05-07 9.85 11.10 9.77 10.30 33.0M
2025-05-06 9.48 9.72 9.48 9.72 2.7M
2025-05-02 9.60 9.65 9.50 9.56 0.4M
2025-04-30 9.66 9.77 9.49 9.60 5.3M
2025-04-29 9.11 9.61 9.08 9.55 5.6M
2025-04-28 9.20 9.25 9.06 9.11 2.4M
2025-04-25 9.20 9.23 9.08 9.18 2.7M
2025-04-24 9.32 9.36 9.07 9.12 3.8M
2025-04-23 9.38 9.38 9.20 9.32 2.9M
2025-04-22 9.43 9.48 9.08 9.28 5.6M
2025-04-17 9.47 9.62 9.36 9.43 4.8M
2025-04-16 9.57 9.76 9.42 9.47 5.2M
2025-04-15 9.64 9.70 9.42 9.43 3.2M
2025-04-14 9.53 9.67 9.46 9.64 6.0M
2025-04-11 9.57 9.67 9.23 9.53 11.7M
2025-04-10 9.99 10.10 9.27 9.33 27.2M
2025-04-09 8.97 9.90 8.62 9.56 51.9M
2025-04-08 7.86 8.30 7.78 8.25 10.3M
2025-04-07 9.19 9.20 7.42 7.62 15.2M
2025-04-03 9.71 9.82 9.52 9.70 3.3M
2025-04-02 10.00 10.04 9.79 9.86 2.8M
2025-04-01 9.65 9.96 9.65 9.92 2.9M
2025-03-31 9.79 10.06 9.58 9.65 3.8M
2025-03-28 10.06 10.20 9.82 9.90 2.9M
2025-03-27 10.10 10.14 9.90 9.97 3.9M
2025-03-26 10.30 10.40 10.10 10.20 3.2M
2025-03-25 10.60 10.74 10.30 10.30 3.3M
2025-03-24 10.64 10.80 10.36 10.60 5.3M
2025-03-21 10.64 11.10 10.58 10.62 14.2M
2025-03-20 10.40 10.88 10.34 10.64 9.1M
2025-03-19 10.54 10.62 10.38 10.42 4.2M
2025-03-18 10.82 10.86 10.40 10.52 6.9M
2025-03-17 10.84 11.18 10.66 10.74 6.0M
2025-03-14 11.20 11.20 10.62 10.84 9.5M
2025-03-13 10.50 10.82 10.20 10.76 11.2M
2025-03-12 10.50 10.78 10.24 10.40 8.6M
2025-03-11 10.40 10.92 10.16 10.50 18.5M
2025-03-10 9.77 10.42 9.67 10.40 20.8M
2025-03-07 9.38 9.76 9.30 9.60 11.9M
2025-03-06 9.55 9.55 9.32 9.36 8.4M
2025-03-05 9.47 9.50 9.33 9.44 5.8M
2025-03-04 9.06 9.66 9.05 9.38 10.3M
2025-03-03 8.95 9.19 8.93 9.11 3.5M
2025-02-28 9.08 9.23 8.91 8.92 4.5M
2025-02-27 9.05 9.16 8.94 9.10 4.5M
2025-02-26 8.81 9.01 8.81 9.00 3.6M
2025-02-25 9.06 9.06 8.78 8.81 6.4M
2025-02-24 9.13 9.23 9.06 9.12 5.2M
2025-02-21 9.29 9.33 9.13 9.20 5.1M
2025-02-20 9.34 9.34 9.10 9.25 4.2M
2025-02-19 9.26 9.39 9.11 9.33 5.3M
2025-02-18 9.17 9.45 9.15 9.26 9.1M
2025-02-17 9.12 9.22 9.02 9.16 5.9M
2025-02-14 8.95 9.10 8.86 9.05 6.9M
2025-02-13 8.90 9.18 8.77 8.95 7.8M
2025-02-12 8.92 8.97 8.78 8.88 7.8M
2025-02-11 9.19 9.19 8.80 8.88 8.4M
2025-02-10 9.32 9.32 9.12 9.19 4.4M
2025-02-07 9.30 9.36 9.16 9.24 7.4M
2025-02-06 9.11 9.28 9.11 9.27 3.8M
2025-02-05 9.38 9.38 9.08 9.11 2.8M
2025-02-04 9.15 9.33 9.15 9.32 0.5M
2025-02-03 9.08 9.21 9.05 9.18 0.4M
2025-01-28 9.30 9.30 9.05 9.11 0.6M
2025-01-27 9.80 9.80 9.02 9.30 12.6M
2025-01-24 9.90 10.14 9.87 9.96 2.6M
2025-01-23 9.99 10.22 9.92 9.97 2.0M
2025-01-22 10.30 10.34 9.90 9.92 4.3M
2025-01-21 9.98 9.98 9.74 9.82 1.1M
2025-01-20 10.08 10.12 9.86 9.88 1.5M
2025-01-17 9.72 9.96 9.71 9.95 0.9M
2025-01-16 9.59 9.76 9.50 9.71 2.5M
2025-01-15 10.00 10.02 9.57 9.59 2.4M
2025-01-14 9.89 10.04 9.83 9.93 2.1M
2025-01-13 10.02 10.04 9.69 9.81 1.6M
2025-01-10 10.30 10.32 10.04 10.04 1.0M
2025-01-09 10.60 10.60 10.30 10.30 1.2M
2025-01-08 10.54 10.66 10.24 10.42 0.8M
2025-01-07 10.32 10.50 10.24 10.48 0.7M
2025-01-06 10.32 10.56 10.22 10.32 1.3M
2025-01-03 10.78 10.86 10.34 10.38 2.3M
2025-01-02 11.50 11.50 10.60 10.78 2.9M