中船防务

600685
🏛️ 中国 →
26.77
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 26.51 26.68 26.48 26.48 904.6K
09:35 26.47 26.57 26.38 26.44 430.6K
09:40 26.43 26.47 26.35 26.38 305.5K
09:45 26.37 26.43 26.33 26.36 198.3K
09:50 26.34 26.39 26.30 26.39 234.2K
09:55 26.38 26.42 26.34 26.34 184.7K
10:00 26.33 26.33 26.25 26.29 302.1K
10:05 26.30 26.30 26.18 26.18 209.8K
10:10 26.16 26.18 26.03 26.11 438.6K
10:15 26.11 26.11 26.03 26.05 297.8K
10:20 26.05 26.07 25.97 25.97 361.3K
10:25 25.96 25.96 25.83 25.86 387.7K
10:30 25.86 25.89 25.79 25.85 459.7K
10:35 25.87 25.90 25.81 25.85 224.1K
10:40 25.88 26.05 25.85 26.03 258.9K
10:45 26.03 26.08 26.01 26.03 122.3K
10:50 26.03 26.05 25.98 26.04 124.7K
10:55 26.03 26.05 25.95 25.99 102.2K
11:00 26.00 26.03 25.95 25.98 86.0K
11:05 25.98 26.02 25.94 25.94 81.1K
11:10 25.95 25.99 25.91 25.91 80.9K
11:15 25.95 25.95 25.91 25.92 158.2K
11:20 25.94 25.94 25.81 25.83 93.4K
11:25 25.81 25.82 25.80 25.81 144.9K
13:00 25.81 25.89 25.80 25.82 179.5K
13:05 25.82 25.83 25.75 25.75 252.7K
13:10 25.76 25.84 25.74 25.81 134.8K
13:15 25.81 25.85 25.79 25.79 56.3K
13:20 25.79 25.85 25.79 25.82 98.1K
13:25 25.85 25.92 25.83 25.90 98.1K
13:30 25.89 25.93 25.84 25.86 108.9K
13:35 25.86 25.86 25.82 25.84 57.5K
13:40 25.83 25.84 25.80 25.80 125.0K
13:45 25.81 25.85 25.79 25.82 72.2K
13:50 25.82 25.89 25.80 25.89 84.5K
13:55 25.88 25.92 25.85 25.92 64.9K
14:00 25.90 25.94 25.86 25.88 110.2K
14:05 25.90 25.91 25.83 25.84 93.7K
14:10 25.85 25.88 25.80 25.82 200.9K
14:15 25.82 25.95 25.82 25.93 122.9K
14:20 25.93 25.98 25.92 25.98 148.9K
14:25 25.97 26.04 25.96 26.04 120.8K
14:30 26.04 26.09 25.98 26.02 192.4K
14:35 26.03 26.05 25.99 26.00 98.0K
14:40 26.00 26.09 25.99 26.09 160.5K
14:45 26.09 26.14 26.08 26.13 215.4K
14:50 26.13 26.17 26.12 26.16 341.2K
14:55 26.17 26.19 26.17 26.17 115.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.20 27.47 26.08 26.77 18.1M
2025-09-25 26.10 26.34 25.92 26.07 7.7M
2025-09-24 26.03 26.36 25.99 26.17 7.4M
2025-09-23 26.48 26.69 25.73 26.18 9.5M
2025-09-22 26.36 26.53 26.04 26.29 7.7M
2025-09-19 26.14 26.65 26.11 26.50 8.8M
2025-09-18 26.85 26.97 26.02 26.28 12.3M
2025-09-17 26.69 26.93 26.64 26.92 8.1M
2025-09-16 27.19 27.19 26.62 26.74 9.9M
2025-09-15 27.10 27.41 26.81 27.30 10.2M
2025-09-12 26.83 27.52 26.76 27.08 12.5M
2025-09-11 26.28 26.86 26.17 26.85 9.6M
2025-09-10 26.56 26.76 26.35 26.42 7.7M
2025-09-09 26.84 26.98 26.55 26.64 8.3M
2025-09-08 27.05 27.05 26.55 26.84 12.0M
2025-09-05 26.60 27.20 26.47 27.10 10.3M
2025-09-04 27.07 27.42 26.23 26.58 16.6M
2025-09-03 29.20 29.32 26.91 27.21 23.7M
2025-09-02 29.93 29.98 28.81 29.24 17.3M
2025-09-01 29.54 30.00 29.09 29.98 25.4M
2025-08-29 29.31 29.67 29.16 29.48 19.2M
2025-08-28 28.49 29.31 28.21 29.30 17.9M
2025-08-27 29.42 29.44 28.41 28.43 17.5M
2025-08-26 29.70 29.70 29.36 29.41 13.3M
2025-08-25 29.69 29.80 29.30 29.80 23.6M
2025-08-22 28.90 29.56 28.69 29.56 21.3M
2025-08-21 29.04 29.04 28.75 28.90 10.2M
2025-08-20 28.61 29.04 28.37 29.02 15.9M
2025-08-19 30.00 30.12 28.81 28.89 26.7M
2025-08-18 29.12 29.77 29.12 29.54 22.6M
2025-08-15 28.73 29.02 28.62 28.96 13.7M
2025-08-14 29.34 29.34 28.71 28.72 18.8M
2025-08-13 29.30 29.61 29.20 29.37 17.6M
2025-08-12 29.46 29.71 28.91 29.32 17.6M
2025-08-11 29.84 29.98 29.29 29.46 21.7M
2025-08-08 29.84 30.50 29.70 29.79 22.4M
2025-08-07 30.74 30.88 29.50 29.92 31.5M
2025-08-06 28.49 31.00 28.42 30.60 51.4M
2025-08-05 28.31 28.60 28.12 28.49 19.7M
2025-08-04 27.17 28.19 27.13 28.19 19.4M
2025-08-01 27.36 27.75 27.06 27.29 12.0M
2025-07-31 28.08 28.14 27.35 27.45 15.1M
2025-07-30 28.22 28.79 27.79 28.08 23.4M
2025-07-29 27.72 28.30 27.51 28.20 18.4M
2025-07-28 27.51 27.88 27.33 27.72 14.6M
2025-07-25 27.50 27.64 27.23 27.51 10.7M
2025-07-24 27.02 27.50 27.02 27.50 12.6M
2025-07-23 27.67 27.67 27.00 27.14 17.3M
2025-07-22 27.80 28.05 27.64 27.78 16.3M
2025-07-21 27.77 27.90 27.63 27.80 14.8M
2025-07-18 27.70 27.84 27.40 27.77 12.9M
2025-07-17 27.52 27.87 27.22 27.87 15.9M
2025-07-16 28.10 28.10 27.39 27.50 13.8M
2025-07-15 28.26 28.27 27.65 27.94 16.7M
2025-07-14 28.00 28.24 27.66 27.93 15.6M
2025-07-11 27.11 28.50 27.11 28.06 30.5M
2025-07-10 26.70 27.14 26.67 27.11 11.5M
2025-07-09 27.15 27.43 26.85 26.88 14.4M
2025-07-08 27.20 27.25 26.86 27.15 15.3M
2025-07-07 27.15 27.82 26.98 27.30 22.1M
2025-07-04 26.96 27.33 26.61 26.93 19.0M
2025-07-03 27.15 27.83 26.92 27.17 24.5M
2025-07-02 28.85 29.06 27.27 27.28 48.3M
2025-07-01 27.19 28.50 26.85 28.01 37.3M
2025-06-30 27.05 27.47 26.92 27.19 22.0M
2025-06-27 26.35 27.10 26.30 26.65 21.4M
2025-06-26 25.73 27.51 25.73 26.59 42.3M
2025-06-25 25.05 25.89 24.97 25.73 22.6M
2025-06-24 25.13 25.13 24.72 25.05 12.7M
2025-06-23 25.00 25.49 24.85 25.43 12.8M
2025-06-20 24.95 25.15 24.70 24.88 7.6M
2025-06-19 25.32 25.35 24.67 25.00 12.0M
2025-06-18 25.00 25.66 24.90 25.42 15.8M
2025-06-17 25.13 25.16 24.79 25.09 7.6M
2025-06-16 25.12 25.25 24.86 25.16 11.0M
2025-06-13 24.66 25.25 24.66 25.09 19.5M
2025-06-12 24.66 24.70 24.33 24.66 8.2M
2025-06-11 24.93 24.93 24.58 24.64 8.0M
2025-06-10 25.11 25.11 24.67 24.79 9.2M
2025-06-09 24.83 25.09 24.75 25.03 8.0M
2025-06-06 25.04 25.21 24.80 24.83 8.7M
2025-06-05 24.96 25.11 24.85 24.92 7.5M
2025-06-04 24.76 25.10 24.73 25.03 10.4M
2025-06-03 24.63 25.09 24.50 24.92 11.8M
2025-05-30 24.42 24.89 24.13 24.66 11.1M
2025-05-29 24.17 24.55 24.15 24.42 7.6M
2025-05-28 24.24 24.54 24.11 24.23 7.3M
2025-05-27 24.28 24.41 24.10 24.33 5.1M
2025-05-26 23.90 24.46 23.90 24.44 6.8M
2025-05-23 24.20 24.45 24.02 24.04 7.7M
2025-05-22 24.45 24.55 24.24 24.26 7.0M
2025-05-21 24.62 24.75 24.41 24.52 6.9M
2025-05-20 24.99 25.11 24.56 24.61 11.2M
2025-05-19 24.70 25.08 24.60 24.92 13.4M
2025-05-16 24.37 25.10 24.31 24.64 13.1M
2025-05-15 24.70 25.06 24.38 24.40 10.7M
2025-05-14 24.74 24.90 24.49 24.69 10.7M
2025-05-13 25.59 25.59 24.70 24.74 22.0M
2025-05-12 24.50 25.97 24.10 25.60 38.7M
2025-05-09 24.83 24.83 24.35 24.44 14.3M
2025-05-08 24.50 24.84 24.25 24.83 20.8M
2025-05-07 24.18 25.14 24.02 24.69 30.2M
2025-05-06 24.00 24.06 23.75 24.06 13.8M
2025-04-30 23.80 23.99 23.74 23.82 11.4M
2025-04-29 23.16 23.81 23.02 23.80 10.6M
2025-04-28 23.33 23.50 23.16 23.20 5.8M
2025-04-25 23.18 23.39 23.09 23.32 6.8M
2025-04-24 23.65 23.67 23.09 23.15 10.2M
2025-04-23 23.83 23.99 23.51 23.64 10.6M
2025-04-22 23.92 24.05 23.76 23.83 8.9M
2025-04-21 23.75 24.06 23.55 23.95 9.1M
2025-04-18 23.75 24.05 23.60 23.81 9.1M
2025-04-17 23.72 24.27 23.70 23.89 12.7M
2025-04-16 24.12 24.43 23.60 23.98 13.5M
2025-04-15 24.40 24.40 23.90 23.98 12.4M
2025-04-14 24.11 24.56 23.86 24.44 20.9M
2025-04-11 23.95 24.20 23.70 24.01 21.5M
2025-04-10 25.70 25.70 24.12 24.15 46.9M
2025-04-09 23.30 23.43 22.43 23.43 22.8M
2025-04-08 20.60 21.30 20.59 21.30 14.0M
2025-04-07 22.00 22.01 20.75 20.75 13.0M
2025-04-03 22.99 23.17 22.91 23.05 5.8M
2025-04-02 23.51 23.55 23.13 23.16 6.7M
2025-04-01 23.14 23.55 23.14 23.46 8.9M
2025-03-31 23.32 23.47 22.86 23.02 9.7M
2025-03-28 23.70 23.79 23.30 23.36 8.2M
2025-03-27 23.81 23.90 23.42 23.68 11.1M
2025-03-26 24.11 24.31 23.88 23.91 12.1M
2025-03-25 24.63 24.85 24.00 24.24 14.4M
2025-03-24 25.22 25.32 24.12 24.71 23.5M
2025-03-21 24.39 25.30 24.24 24.89 37.8M
2025-03-20 23.81 24.54 23.68 24.29 17.4M
2025-03-19 23.85 24.15 23.70 23.77 9.7M
2025-03-18 23.99 24.17 23.81 23.93 12.9M
2025-03-17 24.58 24.99 24.10 24.13 17.6M
2025-03-14 24.72 24.72 24.10 24.32 14.2M
2025-03-13 24.06 24.40 23.70 24.40 12.0M
2025-03-12 24.16 24.36 23.85 24.03 12.6M
2025-03-11 23.55 24.50 23.55 24.26 19.7M
2025-03-10 23.25 24.02 23.20 23.79 21.2M
2025-03-07 22.92 23.29 22.80 23.13 9.8M
2025-03-06 22.85 22.98 22.76 22.93 6.8M
2025-03-05 22.92 23.05 22.72 22.88 6.5M
2025-03-04 22.58 23.08 22.54 22.92 10.0M
2025-03-03 22.59 22.78 22.41 22.54 6.4M
2025-02-28 22.72 22.92 22.55 22.58 7.2M
2025-02-27 22.77 22.95 22.55 22.74 6.3M
2025-02-26 22.55 22.76 22.52 22.76 5.1M
2025-02-25 22.78 22.79 22.47 22.54 8.1M
2025-02-24 23.00 23.07 22.83 22.88 8.0M
2025-02-21 23.09 23.30 22.90 23.07 8.8M
2025-02-20 23.28 23.34 23.01 23.15 6.9M
2025-02-19 22.92 23.64 22.91 23.42 7.4M
2025-02-18 23.38 23.48 22.87 23.01 7.4M
2025-02-17 23.32 23.40 23.27 23.37 5.8M
2025-02-14 23.28 23.39 23.15 23.32 5.4M
2025-02-13 23.33 23.46 23.25 23.25 6.4M
2025-02-12 23.28 23.39 23.20 23.32 5.6M
2025-02-11 23.60 23.61 23.20 23.28 7.5M
2025-02-10 23.57 23.72 23.50 23.67 6.9M
2025-02-07 23.48 23.72 23.40 23.60 9.6M
2025-02-06 23.25 23.56 23.11 23.55 6.4M
2025-02-05 23.37 23.49 23.10 23.32 4.8M
2025-01-27 23.30 23.73 23.25 23.37 7.2M
2025-01-24 23.14 23.33 23.01 23.31 6.0M
2025-01-23 23.10 23.53 23.09 23.13 8.4M
2025-01-22 23.12 23.43 23.11 23.16 10.4M
2025-01-21 23.07 23.13 22.65 22.72 5.6M
2025-01-20 23.05 23.20 22.93 23.04 4.7M
2025-01-17 22.94 23.06 22.86 22.95 4.3M
2025-01-16 22.79 23.15 22.63 23.07 6.8M
2025-01-15 23.09 23.09 22.71 22.76 4.7M
2025-01-14 22.55 23.19 22.52 23.10 5.9M
2025-01-13 22.31 22.72 22.21 22.52 3.3M
2025-01-10 22.80 22.94 22.50 22.51 3.8M
2025-01-09 22.79 23.14 22.65 22.91 4.3M
2025-01-08 22.91 23.25 22.46 22.97 6.3M
2025-01-07 22.60 22.91 22.54 22.86 4.4M
2025-01-06 22.66 22.82 22.50 22.60 4.5M
2025-01-03 22.99 23.13 22.63 22.67 7.0M
2025-01-02 23.70 23.77 22.85 22.98 9.4M