中船防务

600685
🏛️ 中国 →
26.86
最后更新: 2025-09-29
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 24.77 25.73 24.73 25.55 8.9M
2023-12-28 24.92 25.28 24.70 24.77 9.0M
2023-12-27 25.05 25.20 24.32 24.92 6.9M
2023-12-26 25.60 25.66 24.83 24.95 8.6M
2023-12-25 25.21 25.99 25.20 25.77 10.2M
2023-12-22 25.35 25.87 25.22 25.45 11.1M
2023-12-21 24.40 25.65 24.37 25.45 13.8M
2023-12-20 24.78 25.39 24.53 24.60 8.0M
2023-12-19 24.19 25.05 24.10 24.76 11.2M
2023-12-18 24.57 24.92 24.00 24.23 7.9M
2023-12-15 24.45 24.58 24.03 24.56 5.7M
2023-12-14 24.32 25.00 24.27 24.31 5.6M
2023-12-13 24.50 24.70 24.22 24.30 5.7M
2023-12-12 23.96 25.20 23.96 24.55 11.2M
2023-12-11 23.20 24.01 23.16 23.97 6.5M
2023-12-08 23.53 24.08 23.33 23.40 4.9M
2023-12-07 23.60 23.73 23.24 23.59 5.2M
2023-12-06 23.56 23.91 23.49 23.77 4.8M
2023-12-05 24.01 24.14 23.65 23.65 4.3M
2023-12-04 23.75 24.24 23.71 24.10 6.6M
2023-12-01 23.90 23.90 23.48 23.74 5.2M
2023-11-30 23.44 24.25 23.36 23.90 12.7M
2023-11-29 23.81 23.81 23.39 23.41 4.3M
2023-11-28 23.63 23.85 23.56 23.81 4.0M
2023-11-27 23.54 23.79 23.10 23.74 5.7M
2023-11-24 23.75 23.75 23.15 23.44 4.4M
2023-11-23 23.34 23.78 23.30 23.69 3.3M
2023-11-22 23.53 23.85 23.42 23.49 3.9M
2023-11-21 23.90 24.04 23.51 23.64 5.5M
2023-11-20 22.99 24.07 22.98 23.94 8.0M
2023-11-17 23.21 23.26 22.92 23.14 3.5M
2023-11-16 23.30 23.55 23.27 23.28 3.3M
2023-11-15 23.52 23.69 23.30 23.38 4.9M
2023-11-14 23.14 23.85 23.14 23.58 9.6M
2023-11-13 22.52 23.18 22.40 23.14 7.5M
2023-11-10 22.40 22.56 22.24 22.44 2.9M
2023-11-09 22.60 22.89 22.52 22.52 4.3M
2023-11-08 22.64 22.82 22.50 22.62 3.4M
2023-11-07 22.84 22.84 22.64 22.72 3.8M
2023-11-06 22.54 22.95 22.54 22.86 5.8M
2023-11-03 22.10 22.62 22.08 22.53 5.9M
2023-11-02 22.30 22.47 22.00 22.01 3.5M
2023-11-01 22.48 22.66 22.26 22.30 3.4M
2023-10-31 22.70 22.92 22.31 22.49 4.3M
2023-10-30 22.56 22.77 22.23 22.72 6.6M
2023-10-27 22.40 22.95 22.32 22.93 4.7M
2023-10-26 22.20 22.59 21.81 22.50 5.2M
2023-10-25 22.33 22.65 22.24 22.36 4.2M
2023-10-24 22.26 22.50 22.10 22.30 3.6M
2023-10-23 22.85 22.98 22.08 22.23 5.3M
2023-10-20 22.82 23.15 22.74 22.86 3.9M
2023-10-19 23.04 23.49 22.85 22.91 4.6M
2023-10-18 23.98 23.98 23.20 23.25 5.7M
2023-10-17 23.98 24.03 23.63 24.03 5.7M
2023-10-16 23.80 24.55 23.77 24.20 6.1M
2023-10-13 24.44 24.44 23.80 23.86 4.8M
2023-10-12 24.38 24.49 24.01 24.44 4.4M
2023-10-11 24.65 24.87 24.11 24.23 6.9M
2023-10-10 24.78 24.96 24.56 24.80 6.1M
2023-10-09 23.44 25.09 23.28 24.90 16.6M
2023-09-28 22.96 23.45 22.96 23.44 8.9M
2023-09-27 24.19 24.39 22.67 22.95 16.9M
2023-09-26 24.46 24.95 24.20 24.24 5.6M
2023-09-25 24.53 25.00 24.40 24.60 4.7M
2023-09-22 24.14 24.74 24.04 24.68 4.7M
2023-09-21 24.19 24.83 24.16 24.24 6.1M
2023-09-20 24.70 24.93 24.22 24.22 7.0M
2023-09-19 25.10 25.45 24.71 24.86 6.0M
2023-09-18 24.94 25.20 24.28 25.10 8.3M
2023-09-15 24.90 26.16 24.90 25.16 14.2M
2023-09-14 24.72 25.18 24.58 24.92 6.4M
2023-09-13 25.19 25.19 24.48 24.72 6.7M
2023-09-12 24.87 25.43 24.71 25.20 10.2M
2023-09-11 24.45 24.93 24.19 24.89 8.9M
2023-09-08 23.74 24.62 23.71 24.48 6.9M
2023-09-07 24.70 24.79 23.89 23.89 6.2M
2023-09-06 24.45 24.68 24.14 24.66 4.8M
2023-09-05 24.77 24.94 24.46 24.52 4.8M
2023-09-04 24.51 24.83 24.34 24.80 6.3M
2023-09-01 24.00 24.68 23.80 24.46 9.6M
2023-08-31 24.59 24.59 23.70 23.93 7.7M
2023-08-30 24.10 24.50 23.97 24.36 6.2M
2023-08-29 23.39 24.33 23.36 24.21 7.1M
2023-08-28 25.01 25.01 23.44 23.56 8.2M
2023-08-25 24.05 24.16 23.64 23.74 5.0M
2023-08-24 24.20 24.40 24.00 24.05 4.9M
2023-08-23 24.85 24.95 24.12 24.19 6.4M
2023-08-22 24.70 25.08 24.50 25.00 9.1M
2023-08-21 24.62 25.18 24.53 24.59 8.2M
2023-08-18 25.01 25.11 24.58 24.60 5.6M
2023-08-17 24.59 25.10 24.44 25.04 7.9M
2023-08-16 25.00 25.18 24.61 24.63 4.3M
2023-08-15 25.40 25.45 24.76 25.00 5.7M
2023-08-14 25.00 25.50 24.91 25.43 5.7M
2023-08-11 25.45 25.57 25.15 25.17 4.4M
2023-08-10 25.71 25.95 25.38 25.45 6.9M
2023-08-09 25.43 25.68 25.25 25.64 4.8M
2023-08-08 25.90 25.95 25.33 25.57 6.6M
2023-08-07 25.62 25.93 25.61 25.88 6.4M
2023-08-04 26.01 26.46 25.55 25.79 15.4M
2023-08-03 26.20 26.33 25.80 26.02 10.3M
2023-08-02 26.84 27.00 26.10 26.28 12.6M
2023-08-01 27.33 27.45 26.80 26.84 8.6M
2023-07-31 26.80 27.35 26.75 27.33 14.1M
2023-07-28 27.50 27.50 26.23 26.86 18.1M
2023-07-27 27.30 28.50 27.28 27.74 12.6M
2023-07-26 27.60 28.05 27.15 27.31 7.8M
2023-07-25 27.88 27.98 27.38 27.68 9.0M
2023-07-24 27.11 28.07 27.04 27.69 7.9M
2023-07-21 27.35 27.45 26.90 27.10 5.1M
2023-07-20 27.85 27.90 27.22 27.30 6.1M
2023-07-19 27.88 28.05 27.58 27.88 5.1M
2023-07-18 28.00 28.35 27.88 27.93 6.1M
2023-07-17 27.79 28.42 27.61 28.16 9.4M
2023-07-14 27.70 28.22 27.41 27.84 11.5M
2023-07-13 28.25 28.35 27.40 27.75 18.0M
2023-07-12 29.75 29.80 27.90 28.08 21.5M
2023-07-11 29.65 29.92 29.53 29.81 6.5M
2023-07-10 29.88 29.95 29.38 29.75 7.4M
2023-07-07 29.26 29.99 29.05 29.67 12.9M
2023-07-06 29.18 29.56 29.01 29.27 8.8M
2023-07-05 29.40 29.73 29.19 29.23 8.5M
2023-07-04 30.01 30.25 29.00 29.60 18.1M
2023-07-03 30.00 30.61 29.62 30.16 14.6M
2023-06-30 30.79 31.10 29.83 29.95 19.0M
2023-06-29 30.40 31.03 30.10 30.50 15.5M
2023-06-28 30.45 31.17 30.25 30.77 20.4M
2023-06-27 29.16 31.19 29.02 30.99 26.4M
2023-06-26 29.81 30.20 29.13 29.17 16.8M
2023-06-21 30.36 30.97 29.81 29.84 21.9M
2023-06-20 29.44 31.38 28.91 30.71 37.8M
2023-06-19 28.25 29.57 28.25 29.48 22.8M
2023-06-16 27.93 29.20 27.93 28.54 21.4M
2023-06-15 28.09 28.28 27.48 27.77 12.7M
2023-06-14 28.20 28.67 28.02 28.20 17.7M
2023-06-13 27.57 28.22 27.12 28.20 14.8M
2023-06-12 27.75 28.10 27.60 27.75 9.5M
2023-06-09 27.60 27.79 27.11 27.71 11.8M
2023-06-08 27.60 28.12 27.26 27.66 12.4M
2023-06-07 27.86 28.00 27.26 27.45 15.1M
2023-06-06 28.80 29.35 27.61 27.78 19.9M
2023-06-05 28.61 29.31 28.50 28.85 14.7M
2023-06-02 29.24 30.29 28.79 28.82 23.4M
2023-06-01 28.90 30.00 28.02 29.50 24.9M
2023-05-31 29.24 29.92 28.85 29.32 21.7M
2023-05-30 28.96 29.72 28.68 29.31 19.6M
2023-05-29 29.69 30.32 28.70 29.41 27.1M
2023-05-26 29.45 29.75 28.22 29.28 24.5M
2023-05-25 29.34 30.39 28.71 29.81 31.2M
2023-05-24 29.44 31.30 29.28 30.19 36.8M
2023-05-23 29.73 31.44 29.03 30.48 40.5M
2023-05-22 29.60 31.03 29.45 29.88 29.8M
2023-05-19 31.05 31.88 29.88 30.21 40.3M
2023-05-18 31.03 32.30 30.57 31.52 63.5M
2023-05-17 27.93 30.81 27.50 30.81 49.2M
2023-05-16 27.45 28.72 27.01 28.01 40.4M
2023-05-15 24.96 27.54 24.50 27.54 30.8M
2023-05-12 25.75 25.75 25.02 25.04 16.3M
2023-05-11 26.70 26.90 25.02 25.80 25.2M
2023-05-10 27.35 27.95 26.25 26.79 32.0M
2023-05-09 29.00 29.80 27.61 27.77 57.9M
2023-05-08 25.90 28.51 25.65 28.51 49.6M
2023-05-05 27.00 27.45 25.58 25.92 29.1M
2023-05-04 27.10 28.70 26.78 27.25 34.5M
2023-04-28 27.90 28.71 27.10 27.82 36.1M
2023-04-27 26.56 29.36 26.10 28.80 39.4M
2023-04-26 25.80 27.25 25.69 26.82 28.1M
2023-04-25 26.06 26.97 25.66 25.94 23.2M
2023-04-24 25.20 26.76 24.45 26.45 36.6M
2023-04-21 23.78 25.66 23.63 25.31 30.0M
2023-04-20 23.50 24.01 23.45 23.85 6.9M
2023-04-19 24.29 24.40 23.76 23.82 9.7M
2023-04-18 24.10 24.45 23.86 24.34 9.7M
2023-04-17 24.12 24.38 23.68 24.07 9.3M
2023-04-14 24.06 24.28 23.87 24.27 8.9M
2023-04-13 23.76 24.59 23.50 24.33 12.8M
2023-04-12 23.45 23.87 23.45 23.80 6.1M
2023-04-11 24.16 24.23 23.41 23.61 10.7M
2023-04-10 25.00 25.08 24.07 24.13 17.5M
2023-04-07 24.14 24.31 23.76 23.92 12.1M
2023-04-06 24.84 24.85 24.05 24.31 12.0M
2023-04-04 24.45 24.97 24.11 24.83 14.7M
2023-04-03 24.21 24.48 24.00 24.34 10.7M
2023-03-31 24.50 25.18 24.20 24.43 13.8M
2023-03-30 24.81 25.35 24.67 24.83 9.2M
2023-03-29 25.52 25.75 24.85 24.95 9.6M
2023-03-28 25.05 25.95 24.98 25.50 15.3M
2023-03-27 25.53 25.58 24.58 24.99 13.8M
2023-03-24 26.30 26.34 25.30 25.51 19.9M
2023-03-23 26.22 26.67 25.92 26.45 14.0M
2023-03-22 26.96 27.69 26.20 26.40 20.1M
2023-03-21 26.67 28.60 26.62 26.93 31.2M
2023-03-20 25.65 26.60 25.60 26.00 18.1M
2023-03-17 25.18 26.11 25.15 25.69 15.3M
2023-03-16 25.65 25.93 25.02 25.07 13.3M
2023-03-15 25.37 26.11 25.21 25.98 15.1M
2023-03-14 24.88 25.88 24.66 25.66 17.8M
2023-03-13 24.51 25.13 24.50 25.00 9.5M
2023-03-10 25.31 25.33 24.44 24.69 11.7M
2023-03-09 25.70 26.07 25.30 25.55 10.9M
2023-03-08 25.30 26.06 25.11 25.70 15.0M
2023-03-07 26.60 26.63 25.35 25.48 25.9M
2023-03-06 26.01 27.48 25.96 26.61 40.9M
2023-03-03 23.98 26.04 23.70 25.60 32.8M
2023-03-02 23.52 24.18 23.36 24.01 18.2M
2023-03-01 23.40 23.53 23.17 23.52 9.2M
2023-02-28 23.43 23.44 23.05 23.42 7.2M
2023-02-27 23.64 23.80 23.26 23.43 11.7M
2023-02-24 22.75 24.00 22.71 23.63 21.3M
2023-02-23 22.74 23.23 22.63 22.70 5.8M
2023-02-22 23.01 23.25 22.78 22.96 6.6M
2023-02-21 22.78 23.27 22.71 23.17 6.6M
2023-02-20 22.73 22.80 22.10 22.76 6.6M
2023-02-17 22.70 22.95 22.53 22.75 5.5M
2023-02-16 23.23 23.44 22.50 22.74 8.0M
2023-02-15 23.47 23.66 23.19 23.30 8.3M
2023-02-14 23.53 23.70 23.39 23.48 8.3M
2023-02-13 23.68 24.00 23.48 23.80 14.7M
2023-02-10 23.45 23.83 23.20 23.29 11.0M
2023-02-09 22.75 23.76 22.63 23.51 14.5M
2023-02-08 23.10 23.13 22.74 22.75 5.0M
2023-02-07 22.88 23.09 22.73 23.00 6.7M
2023-02-06 23.38 23.48 22.81 22.91 9.6M
2023-02-03 23.30 23.49 22.96 23.35 11.4M
2023-02-02 23.73 23.80 23.07 23.30 9.6M
2023-02-01 22.94 23.80 22.78 23.42 11.7M
2023-01-31 22.51 22.99 22.50 22.95 9.4M
2023-01-30 22.86 23.00 22.37 22.62 14.2M
2023-01-20 21.75 22.24 21.75 22.22 8.6M
2023-01-19 21.85 21.95 21.62 21.91 7.4M
2023-01-18 21.78 22.16 21.69 21.85 10.3M
2023-01-17 21.53 21.97 21.37 21.85 13.6M
2023-01-16 21.17 21.85 21.14 21.81 25.3M
2023-01-13 20.30 20.62 20.15 20.42 5.1M
2023-01-12 20.44 20.62 20.24 20.29 4.6M
2023-01-11 20.71 20.84 20.24 20.28 8.7M
2023-01-10 20.76 21.00 20.44 20.54 7.0M
2023-01-09 21.31 21.40 20.79 21.03 8.3M
2023-01-06 21.58 21.72 21.21 21.30 6.7M
2023-01-05 21.61 21.65 21.43 21.61 4.1M
2023-01-04 21.58 21.64 21.37 21.57 5.2M
2023-01-03 20.80 21.75 20.71 21.57 10.7M