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
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
2021-12-31 23.30 23.60 23.16 23.33 9.6M
2021-12-30 23.17 23.86 22.72 23.50 15.9M
2021-12-29 23.57 23.85 22.73 23.15 19.1M
2021-12-28 22.48 22.84 22.23 22.60 9.1M
2021-12-27 22.56 22.64 22.10 22.34 8.7M
2021-12-24 23.19 23.54 22.52 22.56 13.3M
2021-12-23 23.14 23.65 22.98 23.23 14.0M
2021-12-22 24.00 24.10 23.01 23.16 17.7M
2021-12-21 24.42 24.50 23.26 23.98 18.8M
2021-12-20 23.40 25.20 23.35 24.38 35.2M
2021-12-17 22.15 24.34 22.15 23.40 32.5M
2021-12-16 21.87 22.41 21.56 22.14 19.2M
2021-12-15 21.50 22.40 21.33 21.88 23.2M
2021-12-14 20.84 21.41 20.84 21.14 10.2M
2021-12-13 20.58 21.46 20.58 20.83 12.7M
2021-12-10 20.80 21.19 20.60 20.63 10.3M
2021-12-09 20.79 21.66 20.66 21.03 18.6M
2021-12-08 20.12 20.93 20.12 20.65 13.5M
2021-12-07 20.52 20.64 20.05 20.18 8.9M
2021-12-06 20.07 20.66 19.95 20.52 17.5M
2021-12-03 19.81 20.23 19.81 20.06 8.7M
2021-12-02 19.72 20.20 19.72 19.90 8.1M
2021-12-01 19.89 19.95 19.68 19.76 6.3M
2021-11-30 19.48 20.19 19.48 19.94 11.9M
2021-11-29 19.50 19.67 19.33 19.43 5.7M
2021-11-26 19.80 19.95 19.73 19.74 4.0M
2021-11-25 20.00 20.08 19.80 19.85 5.6M
2021-11-24 20.19 20.25 19.95 20.01 7.6M
2021-11-23 20.06 20.45 19.97 20.24 10.0M
2021-11-22 20.08 20.24 19.96 20.06 5.4M
2021-11-19 20.12 20.23 19.95 20.09 5.6M
2021-11-18 19.81 20.27 19.75 20.11 7.7M
2021-11-17 19.69 19.95 19.46 19.85 5.7M
2021-11-16 20.19 20.32 19.68 19.70 10.0M
2021-11-15 20.30 20.96 20.24 20.29 12.0M
2021-11-12 20.00 20.32 19.99 20.17 7.7M
2021-11-11 19.99 20.15 19.89 20.06 5.6M
2021-11-10 19.88 20.20 19.84 20.06 6.1M
2021-11-09 19.79 20.19 19.73 20.00 7.3M
2021-11-08 19.88 20.15 19.77 19.84 5.9M
2021-11-05 20.25 20.45 19.87 19.91 8.7M
2021-11-04 20.07 20.62 19.80 20.25 11.8M
2021-11-03 20.63 20.64 19.90 20.06 19.7M
2021-11-02 19.40 21.09 19.36 21.09 33.3M
2021-11-01 18.79 19.33 18.79 19.17 5.2M
2021-10-29 18.59 18.99 18.32 18.91 6.4M
2021-10-28 19.04 19.23 18.45 18.49 7.7M
2021-10-27 19.75 19.80 19.09 19.24 7.4M
2021-10-26 19.90 19.91 19.52 19.55 8.2M
2021-10-25 20.16 20.32 19.83 19.88 8.3M
2021-10-22 20.23 20.59 20.16 20.28 5.5M
2021-10-21 20.37 20.52 20.25 20.28 4.6M
2021-10-20 20.31 20.45 20.26 20.36 4.6M
2021-10-19 20.45 20.53 20.20 20.40 4.7M
2021-10-18 20.50 20.50 20.20 20.38 5.0M
2021-10-15 20.55 20.69 20.20 20.22 7.1M
2021-10-14 20.50 20.73 20.44 20.53 5.3M
2021-10-13 20.50 20.74 20.18 20.62 6.5M
2021-10-12 20.66 20.82 20.35 20.50 6.8M
2021-10-11 20.82 21.08 20.57 20.66 8.0M
2021-10-08 21.11 21.65 20.61 20.82 11.2M
2021-09-30 20.35 20.81 20.35 20.53 6.3M
2021-09-29 21.00 21.00 20.10 20.28 11.6M
2021-09-28 20.90 21.35 20.85 21.11 7.3M
2021-09-27 21.93 22.07 20.75 21.00 15.7M
2021-09-24 22.04 22.69 21.80 21.92 17.5M
2021-09-23 21.69 22.35 21.59 22.16 19.9M
2021-09-22 20.76 22.28 20.70 21.80 21.3M
2021-09-17 21.21 21.49 20.80 21.06 10.8M
2021-09-16 21.54 21.76 20.90 20.90 12.1M
2021-09-15 21.66 21.90 21.38 21.42 9.6M
2021-09-14 22.39 22.49 21.57 21.65 17.3M
2021-09-13 21.78 22.63 21.70 22.39 21.8M
2021-09-10 21.80 22.64 21.46 21.93 26.8M
2021-09-09 20.81 22.00 20.77 21.70 24.3M
2021-09-08 20.85 21.37 20.70 21.01 13.5M
2021-09-07 20.81 21.13 20.71 20.99 10.0M
2021-09-06 20.74 20.94 20.33 20.82 9.7M
2021-09-03 21.01 21.15 20.68 20.81 10.4M
2021-09-02 21.78 21.85 20.91 21.14 21.8M
2021-09-01 20.38 22.38 20.32 21.78 31.8M
2021-08-31 20.80 21.97 19.37 20.58 27.1M
2021-08-30 21.43 22.13 21.42 21.47 14.3M
2021-08-27 21.81 22.06 21.26 21.45 17.9M
2021-08-26 22.26 22.86 21.80 22.03 28.4M
2021-08-25 21.38 23.00 21.10 22.39 38.0M
2021-08-24 21.30 21.33 20.89 21.30 11.0M
2021-08-23 21.45 21.87 21.00 21.54 13.3M
2021-08-20 21.00 21.68 20.75 21.23 11.8M
2021-08-19 21.40 21.40 21.00 21.13 8.9M
2021-08-18 21.32 21.59 21.28 21.52 9.4M
2021-08-17 21.67 21.98 21.27 21.31 13.0M
2021-08-16 21.99 22.30 21.56 21.73 10.5M
2021-08-13 21.47 22.50 21.42 21.85 15.8M
2021-08-12 22.23 22.27 21.46 21.50 15.1M
2021-08-11 22.28 22.60 21.94 22.17 16.7M
2021-08-10 21.68 22.86 21.64 22.29 28.2M
2021-08-09 21.38 22.00 21.26 21.84 16.2M
2021-08-06 21.49 21.99 21.15 21.37 17.4M
2021-08-05 20.73 22.26 20.73 21.73 31.0M
2021-08-04 20.60 20.81 20.56 20.70 9.6M
2021-08-03 20.86 21.30 20.47 20.64 12.3M
2021-08-02 20.20 21.05 20.05 20.86 14.3M
2021-07-30 20.33 20.39 20.00 20.18 11.2M
2021-07-29 20.20 20.62 20.10 20.51 12.4M
2021-07-28 21.53 21.53 20.05 20.09 19.4M
2021-07-27 21.94 22.47 21.51 21.58 29.8M
2021-07-26 20.65 22.75 20.55 22.61 44.8M
2021-07-23 20.38 20.75 20.08 20.68 13.4M
2021-07-22 20.35 20.50 20.08 20.46 10.4M
2021-07-21 20.50 20.78 20.40 20.42 8.6M
2021-07-20 20.30 20.72 20.14 20.47 7.3M
2021-07-19 20.56 20.67 20.22 20.50 7.2M
2021-07-16 20.15 20.72 20.00 20.53 10.0M
2021-07-15 20.10 20.30 20.00 20.15 4.2M
2021-07-14 20.39 20.39 20.10 20.13 6.4M
2021-07-13 20.70 20.73 20.33 20.40 8.7M
2021-07-12 20.78 20.95 20.55 20.75 11.1M
2021-07-09 20.63 20.88 20.40 20.77 7.4M
2021-07-08 20.40 20.88 20.38 20.60 8.6M
2021-07-07 20.51 20.79 20.40 20.55 5.1M
2021-07-06 20.02 21.10 19.77 20.76 11.8M
2021-07-05 20.39 20.46 20.00 20.07 6.1M
2021-07-02 20.34 21.50 20.34 20.40 9.6M
2021-07-01 20.83 20.99 20.04 20.15 7.8M
2021-06-30 20.68 20.90 20.51 20.80 5.2M
2021-06-29 20.76 21.03 20.71 20.72 4.5M
2021-06-28 20.97 21.09 20.70 20.82 6.1M
2021-06-25 20.88 21.08 20.68 20.95 7.1M
2021-06-24 21.09 21.40 20.75 21.09 9.1M
2021-06-23 21.49 21.55 21.01 21.09 13.2M
2021-06-22 20.50 21.50 20.30 21.49 21.5M
2021-06-21 20.17 20.48 20.12 20.48 8.0M
2021-06-18 19.87 20.31 19.70 20.12 6.1M
2021-06-17 19.92 20.17 19.73 19.87 5.1M
2021-06-16 20.35 20.57 19.80 19.99 6.8M
2021-06-15 20.34 20.65 20.21 20.49 6.6M
2021-06-11 20.91 20.91 20.34 20.34 10.4M
2021-06-10 21.14 21.21 20.70 20.99 8.5M
2021-06-09 21.31 21.60 20.90 20.98 11.2M
2021-06-08 20.42 21.30 20.30 21.20 13.5M
2021-06-07 20.46 20.73 20.37 20.42 5.4M
2021-06-04 20.45 20.55 20.20 20.36 5.0M
2021-06-03 20.70 20.76 20.46 20.47 5.2M
2021-06-02 21.00 21.03 20.47 20.48 8.1M
2021-06-01 21.14 21.40 21.00 21.04 7.4M
2021-05-31 20.98 21.33 20.72 21.21 9.1M
2021-05-28 21.06 21.35 20.85 21.03 8.8M
2021-05-27 20.81 21.10 20.75 21.00 7.0M
2021-05-26 20.60 21.38 20.60 20.91 10.7M
2021-05-25 20.40 20.79 20.20 20.59 8.2M
2021-05-24 20.30 20.58 20.20 20.43 4.7M
2021-05-21 20.43 20.59 20.29 20.36 5.5M
2021-05-20 20.88 21.17 20.31 20.40 9.0M
2021-05-19 20.70 21.24 20.62 20.95 8.6M
2021-05-18 20.33 21.04 20.16 20.83 11.7M
2021-05-17 20.49 20.56 20.18 20.35 8.1M
2021-05-14 19.99 20.34 19.84 20.27 8.5M
2021-05-13 19.87 20.33 19.83 19.97 7.5M
2021-05-12 20.08 20.17 19.92 20.01 5.8M
2021-05-11 19.91 20.28 19.70 20.13 8.1M
2021-05-10 20.21 20.27 19.65 19.93 7.8M
2021-05-07 20.50 20.50 19.81 19.93 12.5M
2021-05-06 19.97 21.49 19.16 20.60 18.1M
2021-04-30 22.50 22.50 21.25 21.25 15.0M
2021-04-29 23.77 23.85 23.56 23.61 6.3M
2021-04-28 23.88 23.90 23.55 23.81 5.1M
2021-04-27 23.67 23.96 23.30 23.84 9.9M
2021-04-26 25.00 25.22 23.73 23.73 16.7M
2021-04-23 25.21 25.30 24.71 24.88 6.8M
2021-04-22 25.32 25.66 25.09 25.16 6.9M
2021-04-21 25.66 25.78 25.09 25.24 8.4M
2021-04-20 25.69 26.23 25.51 25.82 13.7M
2021-04-19 25.47 25.94 25.32 25.75 11.8M
2021-04-16 24.80 25.50 24.69 25.31 10.6M
2021-04-15 24.36 24.94 24.01 24.80 8.9M
2021-04-14 24.18 24.64 24.10 24.53 5.7M
2021-04-13 24.54 24.68 23.85 24.19 7.2M
2021-04-12 25.32 25.68 24.43 24.51 9.9M
2021-04-09 25.50 25.91 25.32 25.38 8.7M
2021-04-08 26.38 26.39 25.60 25.61 14.9M
2021-04-07 26.01 27.35 25.77 26.72 20.2M
2021-04-06 25.56 27.56 25.27 26.29 24.5M
2021-04-02 25.00 25.77 24.95 25.20 10.6M
2021-04-01 24.39 25.50 24.31 25.26 14.1M
2021-03-31 24.90 24.90 24.25 24.46 10.1M
2021-03-30 24.09 25.96 23.94 25.16 19.0M
2021-03-29 24.08 24.35 23.81 24.11 7.3M
2021-03-26 23.62 23.95 23.61 23.92 6.2M
2021-03-25 23.50 23.85 23.30 23.62 4.9M
2021-03-24 23.98 24.20 23.28 23.56 7.3M
2021-03-23 24.19 24.38 23.82 23.95 6.7M
2021-03-22 23.80 24.35 23.72 24.20 8.2M
2021-03-19 23.61 24.25 23.28 24.03 11.7M
2021-03-18 23.56 23.92 23.54 23.66 6.6M
2021-03-17 23.24 23.97 23.18 23.65 7.7M
2021-03-16 23.56 23.69 23.15 23.35 5.9M
2021-03-15 23.28 23.80 23.10 23.56 7.1M
2021-03-12 23.90 23.90 23.27 23.46 6.8M
2021-03-11 23.52 23.80 23.30 23.79 7.9M
2021-03-10 23.36 23.60 23.10 23.39 7.7M
2021-03-09 24.50 24.64 22.67 23.20 18.3M
2021-03-08 26.38 26.46 24.82 24.82 16.7M
2021-03-05 25.87 26.68 25.45 26.35 14.6M
2021-03-04 25.85 26.69 25.66 26.17 19.4M
2021-03-03 26.02 26.15 25.50 26.15 11.5M
2021-03-02 26.36 26.60 25.72 26.02 10.9M
2021-03-01 26.13 26.38 25.63 26.34 12.4M
2021-02-26 26.57 27.09 25.80 26.08 15.7M
2021-02-25 26.67 27.85 26.61 26.98 22.8M
2021-02-24 26.30 27.50 26.26 27.21 31.6M
2021-02-23 25.05 26.22 24.60 25.97 18.8M
2021-02-22 25.96 26.56 25.38 25.42 17.6M
2021-02-19 25.53 25.95 25.21 25.94 13.5M
2021-02-18 25.33 25.95 25.33 25.53 13.9M
2021-02-10 25.04 25.29 24.75 25.21 12.4M
2021-02-09 23.75 25.59 23.70 25.30 16.9M
2021-02-08 24.08 24.08 23.27 23.75 8.4M
2021-02-05 24.39 24.59 23.66 24.07 10.4M
2021-02-04 24.07 24.45 23.50 24.10 11.4M
2021-02-03 25.25 25.33 24.12 24.15 13.0M
2021-02-02 24.74 25.17 24.40 25.10 12.8M
2021-02-01 24.10 24.85 23.89 24.74 13.3M
2021-01-29 25.19 25.37 23.88 24.39 16.0M
2021-01-28 25.50 26.00 24.80 24.82 19.6M
2021-01-27 26.35 26.70 25.70 26.08 19.9M
2021-01-26 27.10 27.20 25.30 25.57 32.4M
2021-01-25 29.68 30.40 27.70 27.88 35.3M
2021-01-22 30.00 30.64 29.20 29.49 25.8M
2021-01-21 29.35 30.47 28.86 29.98 33.1M
2021-01-20 28.60 30.10 28.50 29.36 25.1M
2021-01-19 29.30 29.69 28.53 28.70 21.8M
2021-01-18 29.37 30.64 29.37 29.75 26.7M
2021-01-15 29.13 29.87 28.30 29.07 25.8M
2021-01-14 30.10 30.64 29.00 29.13 37.7M
2021-01-13 31.33 32.25 30.35 30.68 39.0M
2021-01-12 30.81 32.45 30.27 31.44 44.4M
2021-01-11 32.60 33.66 30.92 31.17 45.2M
2021-01-08 31.99 33.88 30.88 32.85 53.0M
2021-01-07 29.68 32.90 29.02 32.32 61.2M
2021-01-06 28.00 31.00 27.70 30.01 55.9M
2021-01-05 27.83 28.95 27.23 28.31 51.4M
2021-01-04 26.66 29.16 26.65 28.22 75.1M