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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 10.20 10.62 10.18 10.42 1.0M
2023-12-28 10.58 10.70 10.14 10.26 2.0M
2023-12-27 10.58 10.72 10.30 10.56 2.8M
2023-12-22 10.88 10.88 10.34 10.72 1.8M
2023-12-21 10.18 10.78 9.96 10.72 4.2M
2023-12-20 9.90 10.12 9.86 10.10 1.4M
2023-12-19 9.60 9.89 9.60 9.80 1.1M
2023-12-18 9.67 9.80 9.53 9.62 0.8M
2023-12-15 9.62 9.74 9.50 9.58 0.7M
2023-12-14 9.60 9.71 9.46 9.58 0.6M
2023-12-13 9.51 9.75 9.43 9.65 1.2M
2023-12-12 9.24 9.88 9.21 9.57 3.0M
2023-12-11 9.18 9.24 8.78 9.24 0.9M
2023-12-08 9.23 9.29 9.19 9.21 0.3M
2023-12-07 9.07 9.24 9.07 9.19 0.4M
2023-12-06 9.38 9.40 9.07 9.20 1.3M
2023-12-05 9.47 9.50 9.27 9.38 1.3M
2023-12-04 9.24 9.62 9.10 9.52 1.3M
2023-12-01 9.20 9.33 9.03 9.20 1.2M
2023-11-30 8.64 9.29 8.64 9.20 3.1M
2023-11-29 8.60 8.72 8.53 8.66 0.7M
2023-11-28 8.67 8.70 8.54 8.60 1.6M
2023-11-27 8.30 8.61 8.30 8.57 0.7M
2023-11-24 8.37 8.40 8.32 8.35 0.8M
2023-11-23 8.35 8.43 8.33 8.41 0.4M
2023-11-22 8.49 8.49 8.31 8.37 1.1M
2023-11-21 8.46 8.57 8.45 8.48 1.0M
2023-11-20 8.33 8.54 8.32 8.47 1.4M
2023-11-17 8.31 8.43 8.30 8.37 0.7M
2023-11-16 8.49 8.54 8.29 8.39 1.3M
2023-11-15 8.38 8.58 8.38 8.45 1.6M
2023-11-14 8.31 8.51 8.31 8.38 1.4M
2023-11-13 8.20 8.37 8.20 8.33 1.4M
2023-11-10 8.28 8.30 8.19 8.23 1.1M
2023-11-09 8.28 8.40 8.28 8.34 1.1M
2023-11-08 8.39 8.39 8.30 8.31 1.1M
2023-11-07 8.60 8.60 8.33 8.40 0.9M
2023-11-06 8.45 8.62 8.38 8.49 2.5M
2023-11-03 8.12 8.55 8.12 8.42 0.9M
2023-11-02 8.19 8.27 8.07 8.11 3.2M
2023-11-01 8.12 8.26 8.12 8.25 0.6M
2023-10-31 8.20 8.29 8.17 8.21 0.5M
2023-10-30 8.36 8.49 8.13 8.19 5.7M
2023-10-27 8.21 8.60 8.21 8.53 1.4M
2023-10-26 8.20 8.27 8.14 8.20 1.0M
2023-10-25 8.36 8.39 8.20 8.27 0.7M
2023-10-24 8.42 8.47 8.20 8.25 0.9M
2023-10-20 8.48 8.64 8.48 8.48 0.5M
2023-10-19 9.07 9.17 8.50 8.50 2.7M
2023-10-18 9.31 9.40 9.02 9.23 1.3M
2023-10-17 9.38 9.49 9.34 9.41 0.3M
2023-10-16 9.21 9.49 9.19 9.42 1.1M
2023-10-13 9.57 9.57 9.28 9.33 0.5M
2023-10-12 9.49 9.60 9.27 9.58 1.2M
2023-10-11 9.28 9.63 9.13 9.63 1.9M
2023-10-10 9.42 9.47 9.19 9.27 0.8M
2023-10-09 9.02 9.59 8.87 9.51 2.7M
2023-10-06 8.80 8.81 8.62 8.80 0.1M
2023-10-05 8.76 8.76 8.58 8.74 0.1M
2023-10-04 8.70 8.70 8.41 8.65 0.2M
2023-10-03 8.98 8.99 8.80 8.80 0.1M
2023-09-29 8.78 8.84 8.77 8.85 0.1M
2023-09-28 8.80 9.16 8.70 8.78 2.1M
2023-09-27 9.55 9.70 8.72 8.78 4.3M
2023-09-26 9.91 9.91 9.64 9.69 0.4M
2023-09-25 9.99 9.99 9.52 9.75 1.2M
2023-09-22 9.84 9.99 9.76 9.99 0.9M
2023-09-21 10.02 10.10 9.81 9.90 0.5M
2023-09-20 9.76 10.08 9.76 10.02 0.5M
2023-09-19 9.88 10.10 9.75 9.95 1.4M
2023-09-18 9.75 10.28 9.72 10.18 1.3M
2023-09-15 9.51 9.92 9.51 9.83 2.3M
2023-09-14 9.48 9.58 9.45 9.51 0.6M
2023-09-13 9.55 9.58 9.35 9.46 0.7M
2023-09-12 9.42 9.70 9.34 9.55 1.4M
2023-09-11 9.45 9.54 9.33 9.43 1.0M
2023-09-07 9.48 9.55 9.26 9.38 1.2M
2023-09-06 9.60 9.60 9.51 9.58 0.8M
2023-09-05 9.67 9.67 9.53 9.63 0.6M
2023-09-04 9.60 9.74 9.43 9.74 1.0M
2023-08-31 9.55 9.68 9.35 9.44 0.9M
2023-08-30 9.63 9.70 9.38 9.56 0.6M
2023-08-29 9.19 9.63 9.17 9.63 0.7M
2023-08-28 9.60 9.60 9.16 9.27 0.9M
2023-08-25 9.13 9.28 9.10 9.22 0.4M
2023-08-24 9.49 9.49 9.08 9.21 1.3M
2023-08-23 9.28 9.55 9.26 9.35 0.7M
2023-08-22 9.08 9.35 9.08 9.34 0.8M
2023-08-21 9.20 9.38 8.97 9.08 1.0M
2023-08-18 9.33 9.50 9.10 9.23 1.0M
2023-08-17 9.17 9.45 8.92 9.40 1.5M
2023-08-16 9.60 9.60 9.10 9.20 1.3M
2023-08-15 9.34 9.63 9.27 9.63 0.9M
2023-08-14 9.10 9.37 9.01 9.36 2.5M
2023-08-11 9.65 9.65 9.14 9.14 2.8M
2023-08-10 9.68 9.73 9.58 9.58 2.1M
2023-08-09 9.68 9.70 9.58 9.64 1.4M
2023-08-08 10.10 10.10 9.69 9.69 1.7M
2023-08-07 10.14 10.26 9.96 10.02 3.2M
2023-08-04 10.54 10.72 10.18 10.26 3.5M
2023-08-03 10.74 10.84 10.52 10.58 2.1M
2023-08-02 11.26 11.38 10.72 10.80 1.6M
2023-08-01 11.16 11.58 11.10 11.26 1.8M
2023-07-31 11.02 11.42 10.88 11.30 3.0M
2023-07-28 11.20 11.34 10.84 11.08 4.2M
2023-07-27 10.88 11.56 10.84 11.34 2.8M
2023-07-26 10.68 10.96 10.60 10.92 1.1M
2023-07-25 10.72 10.80 10.50 10.60 1.7M
2023-07-24 10.54 10.92 10.54 10.60 1.4M
2023-07-21 10.66 10.92 10.56 10.64 0.6M
2023-07-20 10.86 11.00 10.62 10.76 1.3M
2023-07-19 10.98 11.02 10.60 10.76 1.3M
2023-07-18 10.86 11.38 10.86 10.94 1.1M
2023-07-14 10.66 11.14 10.66 11.00 1.6M
2023-07-13 10.64 10.90 10.62 10.72 2.2M
2023-07-12 11.26 11.26 10.58 10.86 2.3M
2023-07-11 11.20 11.32 11.10 11.26 0.6M
2023-07-10 11.48 11.72 11.10 11.20 1.1M
2023-07-07 11.30 11.58 11.24 11.44 0.7M
2023-07-06 11.28 11.42 11.08 11.32 0.8M
2023-07-05 11.58 11.66 11.04 11.16 0.8M
2023-07-04 11.80 11.88 11.30 11.58 1.1M
2023-07-03 11.48 11.80 11.42 11.74 0.9M
2023-06-30 11.24 11.44 11.24 11.40 0.7M
2023-06-29 11.12 11.64 11.12 11.28 1.5M
2023-06-28 11.42 11.50 11.24 11.24 1.6M
2023-06-27 11.30 11.86 11.10 11.38 2.7M
2023-06-26 10.98 11.22 10.72 11.06 1.7M
2023-06-23 11.16 11.16 10.70 10.70 0.7M
2023-06-21 11.60 11.94 11.10 11.14 3.8M
2023-06-20 11.58 12.48 11.58 11.62 7.8M
2023-06-19 11.42 11.96 11.42 11.82 3.0M
2023-06-16 11.28 11.92 11.02 11.40 4.1M
2023-06-15 11.24 11.48 11.06 11.16 1.5M
2023-06-14 11.06 11.44 11.06 11.38 1.8M
2023-06-13 10.74 11.22 10.58 11.22 2.1M
2023-06-12 10.48 10.76 10.42 10.68 1.7M
2023-06-09 10.08 10.62 9.85 10.56 3.2M
2023-06-08 9.96 10.18 9.95 10.08 1.6M
2023-06-07 10.22 10.26 9.66 9.96 5.1M
2023-06-06 10.72 10.86 10.10 10.16 2.6M
2023-06-05 10.78 10.98 10.70 10.72 1.3M
2023-06-02 10.86 11.08 10.64 10.78 2.2M
2023-06-01 10.74 11.04 10.40 10.86 4.3M
2023-05-31 10.80 11.40 10.68 10.90 1.8M
2023-05-30 11.20 11.40 10.82 11.10 1.1M
2023-05-29 10.98 11.40 10.80 11.20 3.0M
2023-05-25 11.20 11.58 10.52 10.80 5.2M
2023-05-24 11.72 11.98 11.18 11.54 4.2M
2023-05-23 12.20 12.32 11.56 11.86 5.3M
2023-05-22 12.16 12.58 12.00 12.20 3.6M
2023-05-19 12.16 12.36 11.90 12.20 2.7M
2023-05-18 12.12 12.46 11.84 12.40 7.1M
2023-05-17 11.40 12.44 11.32 12.12 16.4M
2023-05-16 11.68 11.78 11.30 11.40 2.6M
2023-05-15 10.96 11.84 10.80 11.50 3.8M
2023-05-12 11.10 11.14 10.70 10.98 1.9M
2023-05-11 11.24 11.26 10.66 11.16 1.9M
2023-05-10 11.46 11.54 11.00 11.06 1.9M
2023-05-09 11.70 12.20 11.16 11.38 6.0M
2023-05-08 10.46 11.80 10.46 11.64 9.3M
2023-05-05 10.88 11.06 10.20 10.40 3.7M
2023-05-04 11.20 11.56 10.52 11.00 5.3M
2023-05-03 11.14 11.22 11.00 11.00 0.4M
2023-05-02 11.32 11.48 11.10 11.40 0.5M
2023-04-28 11.80 11.84 11.20 11.32 6.0M
2023-04-27 11.22 11.98 10.90 11.96 8.7M
2023-04-26 10.58 11.44 10.10 11.24 4.5M
2023-04-25 11.14 11.50 10.52 10.58 4.6M
2023-04-24 10.48 11.14 10.30 11.14 6.8M
2023-04-21 9.91 10.66 9.81 10.38 6.6M
2023-04-20 10.04 10.24 9.88 9.90 1.7M
2023-04-19 10.30 10.38 10.10 10.10 1.3M
2023-04-18 10.24 10.50 10.10 10.36 2.0M
2023-04-17 10.00 10.34 9.77 10.24 1.7M
2023-04-14 10.20 10.40 10.02 10.08 2.3M
2023-04-13 9.60 10.40 9.58 10.10 6.7M
2023-04-12 9.29 9.64 9.29 9.60 1.5M
2023-04-11 9.38 9.60 9.18 9.31 1.2M
2023-04-06 9.33 9.41 9.23 9.36 1.1M
2023-04-04 9.06 9.45 9.06 9.33 1.0M
2023-04-03 9.42 9.42 9.01 9.15 2.0M
2023-03-31 9.51 9.82 9.31 9.31 1.5M
2023-03-30 9.86 9.96 9.63 9.70 0.8M
2023-03-29 9.56 9.90 9.50 9.86 2.0M
2023-03-28 9.78 9.98 9.42 9.70 2.6M
2023-03-27 10.10 10.10 9.50 9.80 2.8M
2023-03-24 10.28 10.30 9.99 10.10 1.6M
2023-03-23 10.00 10.34 10.00 10.20 1.1M
2023-03-22 10.26 10.44 10.06 10.18 2.5M
2023-03-21 10.20 10.68 10.02 10.08 7.6M
2023-03-20 10.00 10.66 9.86 9.96 4.1M
2023-03-17 10.30 10.70 9.86 10.30 6.2M
2023-03-16 9.81 10.38 9.72 10.30 6.7M
2023-03-15 9.49 10.00 9.37 10.00 6.7M
2023-03-14 9.15 9.45 9.13 9.42 5.5M
2023-03-13 8.88 9.12 8.88 9.12 2.2M
2023-03-10 9.00 9.19 8.74 8.88 3.1M
2023-03-09 8.87 9.20 8.83 9.19 2.4M
2023-03-08 8.88 9.23 8.83 8.87 3.0M
2023-03-07 9.46 9.48 8.88 8.92 5.2M
2023-03-06 9.26 9.70 8.86 9.46 14.6M
2023-03-03 8.51 9.20 8.39 9.18 9.8M
2023-03-02 7.99 8.59 7.93 8.50 6.8M
2023-03-01 7.73 8.04 7.73 7.99 2.1M
2023-02-28 7.80 7.92 7.63 7.73 1.4M
2023-02-27 7.75 7.92 7.74 7.82 2.4M
2023-02-24 7.66 8.03 7.66 7.88 5.5M
2023-02-23 7.72 7.78 7.66 7.67 0.7M
2023-02-22 7.89 7.89 7.68 7.72 0.5M
2023-02-21 7.98 7.98 7.83 7.89 0.6M
2023-02-20 7.67 7.93 7.67 7.89 1.1M
2023-02-17 7.79 7.79 7.65 7.74 1.0M
2023-02-16 7.89 7.97 7.78 7.79 1.7M
2023-02-15 8.05 8.05 7.89 7.97 1.0M
2023-02-14 8.03 8.07 7.85 7.99 1.5M
2023-02-13 7.68 8.10 7.67 8.03 3.1M
2023-02-10 7.97 8.01 7.67 7.67 1.8M
2023-02-09 7.68 8.10 7.60 7.96 3.0M
2023-02-08 7.80 7.89 7.68 7.76 0.7M
2023-02-07 7.58 7.87 7.57 7.78 0.5M
2023-02-06 7.80 8.17 7.59 7.73 2.3M
2023-02-03 8.01 8.01 7.66 7.88 1.3M
2023-02-02 8.07 8.18 7.81 7.84 1.7M
2023-02-01 7.58 8.18 7.50 8.05 3.6M
2023-01-31 7.43 7.50 7.39 7.50 1.4M
2023-01-30 7.31 7.58 7.31 7.43 3.7M
2023-01-27 7.45 7.45 7.30 7.33 0.3M
2023-01-26 7.28 7.48 7.28 7.34 0.9M
2023-01-20 7.07 7.25 7.06 7.24 0.4M
2023-01-19 7.10 7.16 7.03 7.08 0.3M
2023-01-18 7.19 7.32 7.11 7.17 1.4M
2023-01-17 7.21 7.29 7.17 7.19 1.0M
2023-01-16 7.23 7.49 7.15 7.18 3.8M
2023-01-13 7.00 7.18 7.00 7.09 1.2M
2023-01-12 7.15 7.16 6.95 7.07 0.9M
2023-01-11 7.42 7.42 7.00 7.10 2.3M
2023-01-10 7.45 7.45 7.25 7.28 0.5M
2023-01-09 7.50 7.50 7.28 7.41 0.9M
2023-01-06 7.58 7.64 7.23 7.43 0.6M
2023-01-05 7.20 7.67 7.20 7.58 0.6M
2023-01-04 7.58 7.60 7.30 7.50 0.8M
2023-01-03 7.40 7.62 7.40 7.58 0.9M