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
2024-12-31 24.24 24.36 23.70 23.70 9.9M
2024-12-30 24.56 24.69 24.15 24.30 8.8M
2024-12-27 24.26 24.66 24.23 24.47 8.6M
2024-12-26 24.21 24.36 24.17 24.27 5.8M
2024-12-25 24.44 24.50 24.11 24.26 7.4M
2024-12-24 24.70 24.70 24.36 24.52 11.7M
2024-12-23 24.12 25.38 23.91 24.95 19.7M
2024-12-20 24.44 24.44 24.09 24.25 6.5M
2024-12-19 24.59 24.71 24.28 24.44 7.8M
2024-12-18 24.40 25.18 24.40 24.83 14.4M
2024-12-17 23.98 24.80 23.92 24.40 12.9M
2024-12-16 24.38 24.40 23.92 23.98 8.5M
2024-12-13 24.80 24.92 24.33 24.49 14.2M
2024-12-12 24.70 24.92 24.64 24.87 9.1M
2024-12-11 24.68 24.76 24.61 24.73 5.9M
2024-12-10 25.05 25.17 24.66 24.71 8.8M
2024-12-09 24.70 24.77 24.51 24.64 5.4M
2024-12-06 24.68 24.88 24.45 24.79 6.7M
2024-12-05 24.50 24.75 24.40 24.67 4.7M
2024-12-04 24.90 24.91 24.47 24.56 6.3M
2024-12-03 25.20 25.20 24.62 24.88 6.3M
2024-12-02 24.55 25.19 24.48 25.07 10.0M
2024-11-29 24.24 24.56 24.11 24.48 6.8M
2024-11-28 24.45 24.58 24.25 24.28 5.9M
2024-11-27 24.22 24.55 23.57 24.54 8.5M
2024-11-26 24.16 24.39 24.12 24.25 5.1M
2024-11-25 24.44 24.56 24.06 24.24 7.5M
2024-11-22 25.01 25.37 24.60 24.61 9.4M
2024-11-21 25.23 25.33 24.97 25.11 8.2M
2024-11-20 25.22 25.39 24.89 25.38 9.2M
2024-11-19 25.03 25.24 24.53 25.22 12.1M
2024-11-18 25.57 25.95 24.95 25.08 13.6M
2024-11-15 26.22 26.58 25.50 25.56 15.2M
2024-11-14 27.00 27.35 26.38 26.46 19.3M
2024-11-13 26.30 27.24 26.26 27.24 28.8M
2024-11-12 27.12 27.12 26.06 26.30 21.9M
2024-11-11 26.99 27.20 26.65 26.97 22.2M
2024-11-08 26.75 27.05 26.35 26.55 19.0M
2024-11-07 26.31 26.59 26.04 26.59 18.9M
2024-11-06 26.50 26.63 26.06 26.40 20.6M
2024-11-05 25.47 26.46 25.41 26.45 25.7M
2024-11-04 25.31 25.45 25.02 25.45 11.0M
2024-11-01 25.35 25.92 25.25 25.28 17.1M
2024-10-31 26.20 26.20 25.35 25.73 20.6M
2024-10-30 26.01 26.53 25.83 26.17 19.8M
2024-10-29 26.25 27.31 26.18 26.74 26.7M
2024-10-28 26.15 26.65 26.12 26.31 20.2M
2024-10-25 25.40 25.88 25.40 25.82 15.2M
2024-10-24 26.06 26.06 25.30 25.50 14.3M
2024-10-23 25.47 26.44 25.38 26.06 25.3M
2024-10-22 25.85 25.85 25.10 25.47 17.6M
2024-10-21 25.36 25.98 25.36 25.90 17.1M
2024-10-18 24.68 25.79 24.30 25.36 17.8M
2024-10-17 25.45 25.60 24.70 24.72 14.6M
2024-10-16 25.26 25.79 25.16 25.42 10.7M
2024-10-15 26.09 26.09 25.41 25.60 17.9M
2024-10-14 26.05 26.55 25.70 26.24 19.4M
2024-10-11 26.69 26.69 25.22 25.65 17.0M
2024-10-10 25.66 27.74 25.42 26.68 27.1M
2024-10-09 27.42 27.42 25.55 25.67 25.9M
2024-10-08 29.74 29.74 26.77 28.00 39.3M
2024-09-30 26.22 27.30 25.41 27.04 34.2M
2024-09-27 24.48 25.28 24.30 25.18 12.6M
2024-09-26 23.59 24.23 23.31 24.23 13.0M
2024-09-25 23.31 24.04 23.27 23.69 14.5M
2024-09-24 22.94 23.27 22.43 23.27 13.6M
2024-09-23 22.70 23.23 22.67 22.82 6.8M
2024-09-20 24.18 24.21 22.90 23.15 13.0M
2024-09-19 25.60 25.61 23.76 24.42 15.0M
2024-09-18 25.27 25.48 24.51 25.48 7.5M
2024-09-13 24.73 25.30 24.58 25.27 9.3M
2024-09-12 24.79 25.06 24.52 24.70 5.4M
2024-09-11 24.90 25.03 24.58 24.83 5.1M
2024-09-10 24.58 25.19 24.57 25.10 8.3M
2024-09-09 24.01 24.70 24.00 24.60 7.0M
2024-09-06 24.52 24.68 24.21 24.38 6.8M
2024-09-05 24.80 25.11 24.39 24.55 9.0M
2024-09-04 24.22 25.22 24.01 25.00 11.5M
2024-09-03 25.30 25.82 24.31 24.70 20.8M
2024-09-02 25.10 25.10 23.55 23.62 14.8M
2024-08-30 25.28 25.66 25.19 25.27 9.3M
2024-08-29 24.80 25.24 24.70 25.23 4.5M
2024-08-28 24.70 25.32 24.61 24.86 5.3M
2024-08-27 25.75 25.85 24.70 24.75 7.5M
2024-08-26 25.73 25.89 25.40 25.87 4.1M
2024-08-23 25.74 25.78 25.33 25.59 5.0M
2024-08-22 25.88 26.05 25.67 25.68 4.4M
2024-08-21 25.93 26.09 25.64 25.84 4.7M
2024-08-20 26.51 26.51 25.66 25.96 7.9M
2024-08-19 26.80 27.01 26.48 26.51 7.9M
2024-08-16 27.14 27.20 26.82 26.94 4.3M
2024-08-15 27.00 27.41 26.91 27.13 5.6M
2024-08-14 27.15 27.33 26.84 27.03 4.8M
2024-08-13 26.89 27.49 26.89 27.20 8.5M
2024-08-12 26.70 27.06 26.57 26.86 5.1M
2024-08-09 27.26 27.42 26.78 26.83 7.0M
2024-08-08 27.38 27.38 26.88 27.15 7.0M
2024-08-07 27.75 28.05 27.41 27.55 8.4M
2024-08-06 28.10 28.34 27.28 27.85 11.3M
2024-08-05 29.04 29.26 27.90 28.00 14.7M
2024-08-02 29.39 29.78 29.09 29.37 11.4M
2024-08-01 29.00 29.80 28.66 29.66 17.6M
2024-07-31 28.86 29.16 28.40 29.00 12.0M
2024-07-30 29.15 29.15 28.46 28.92 8.2M
2024-07-29 28.31 29.47 28.31 29.22 12.2M
2024-07-26 28.19 28.53 27.95 28.42 7.5M
2024-07-25 28.80 28.99 27.60 28.20 12.6M
2024-07-24 28.29 29.35 28.22 29.02 11.1M
2024-07-23 29.18 29.18 28.33 28.39 7.5M
2024-07-22 29.00 29.70 28.79 29.17 11.2M
2024-07-19 28.92 29.33 28.66 29.05 10.1M
2024-07-18 28.06 29.06 28.01 29.06 10.1M
2024-07-17 28.95 29.25 28.36 28.38 10.1M
2024-07-16 28.91 29.19 28.57 28.98 9.9M
2024-07-15 28.93 29.42 28.70 28.92 12.2M
2024-07-12 28.76 29.25 28.45 28.85 12.7M
2024-07-11 28.82 29.26 28.60 28.84 14.1M
2024-07-10 28.72 29.25 28.41 28.61 15.4M
2024-07-09 27.61 28.61 27.28 28.40 14.8M
2024-07-08 27.16 27.74 26.76 27.47 7.5M
2024-07-05 27.04 27.40 26.86 27.27 6.2M
2024-07-04 27.31 27.75 27.14 27.22 5.2M
2024-07-03 27.83 27.91 27.25 27.38 7.3M
2024-07-02 28.05 28.25 27.71 27.85 6.4M
2024-07-01 28.00 28.14 27.59 27.97 12.0M
2024-06-28 26.20 28.08 26.07 27.90 20.0M
2024-06-27 26.05 26.35 25.88 26.20 5.6M
2024-06-26 25.79 26.18 25.60 26.05 7.8M
2024-06-25 26.65 26.69 25.58 25.82 12.9M
2024-06-24 27.54 27.79 26.68 26.74 8.2M
2024-06-21 27.00 27.75 26.63 27.55 8.3M
2024-06-20 27.10 27.71 27.01 27.11 7.4M
2024-06-19 27.80 27.87 26.98 27.21 9.5M
2024-06-18 27.47 28.10 27.10 27.91 9.1M
2024-06-17 27.60 28.10 27.24 27.46 9.2M
2024-06-14 28.27 28.49 27.60 27.89 11.5M
2024-06-13 27.67 28.65 27.60 28.27 15.1M
2024-06-12 27.36 27.84 27.15 27.68 7.5M
2024-06-11 28.08 28.39 26.85 27.65 16.1M
2024-06-07 27.69 28.35 27.53 28.08 11.4M
2024-06-06 27.96 28.31 27.46 27.60 12.2M
2024-06-05 28.00 28.40 27.87 27.93 10.2M
2024-06-04 27.77 28.25 27.56 28.19 10.5M
2024-06-03 26.83 28.28 26.83 27.89 20.2M
2024-05-31 27.05 27.27 26.72 26.94 7.1M
2024-05-30 26.53 27.55 26.39 27.11 10.7M
2024-05-29 26.87 27.01 26.46 26.71 6.6M
2024-05-28 27.08 27.15 26.72 26.92 6.3M
2024-05-27 26.68 27.27 26.26 27.21 11.3M
2024-05-24 27.05 27.20 26.52 26.80 12.8M
2024-05-23 27.05 27.93 26.84 27.35 16.7M
2024-05-22 27.48 27.50 27.00 27.13 8.2M
2024-05-21 27.81 27.89 27.13 27.50 10.9M
2024-05-20 27.50 28.09 27.26 27.99 14.7M
2024-05-17 27.26 27.50 26.73 27.46 12.2M
2024-05-16 27.68 27.93 27.08 27.31 12.3M
2024-05-15 28.10 28.30 27.68 27.74 12.9M
2024-05-14 28.25 28.55 27.95 28.36 17.2M
2024-05-13 26.51 28.76 26.18 28.28 29.6M
2024-05-10 26.77 27.00 26.40 26.66 12.1M
2024-05-09 25.97 26.85 25.90 26.85 13.3M
2024-05-08 26.32 26.32 25.87 26.09 7.7M
2024-05-07 25.59 26.59 25.59 26.39 13.7M
2024-05-06 25.38 26.05 25.38 25.85 9.0M
2024-04-30 25.99 26.33 25.18 25.33 9.2M
2024-04-29 25.50 26.07 24.80 26.00 14.4M
2024-04-26 25.40 25.88 25.30 25.56 9.8M
2024-04-25 25.21 25.45 24.79 25.30 7.5M
2024-04-24 25.14 25.58 25.00 25.35 10.2M
2024-04-23 26.58 26.58 25.11 25.14 15.7M
2024-04-22 26.56 27.03 26.22 26.78 14.3M
2024-04-19 25.88 27.05 25.86 26.51 14.7M
2024-04-18 25.58 26.28 25.35 26.05 9.4M
2024-04-17 25.41 25.88 25.05 25.85 9.7M
2024-04-16 26.45 26.77 25.33 25.38 11.9M
2024-04-15 25.20 26.50 25.19 26.45 13.8M
2024-04-12 25.81 25.89 25.18 25.19 6.0M
2024-04-11 25.66 26.12 25.39 25.79 6.2M
2024-04-10 26.01 26.20 25.20 25.56 6.4M
2024-04-09 26.82 26.94 25.80 26.08 8.4M
2024-04-08 26.53 27.29 26.46 26.83 9.9M
2024-04-03 26.49 26.95 26.38 26.66 9.5M
2024-04-02 26.31 26.65 26.20 26.51 8.2M
2024-04-01 26.00 26.59 25.82 26.38 8.5M
2024-03-29 25.12 26.20 25.10 25.99 10.2M
2024-03-28 24.50 25.40 24.50 25.10 6.3M
2024-03-27 24.86 25.07 24.41 24.57 5.6M
2024-03-26 25.00 25.10 24.50 24.77 6.2M
2024-03-25 25.50 25.64 25.00 25.01 7.2M
2024-03-22 26.09 26.09 25.55 25.64 6.0M
2024-03-21 26.09 26.37 25.81 26.12 6.4M
2024-03-20 25.80 26.25 25.75 26.05 6.3M
2024-03-19 25.82 26.16 25.72 25.86 7.2M
2024-03-18 25.70 26.16 25.68 25.94 6.7M
2024-03-15 25.72 25.87 25.42 25.68 6.1M
2024-03-14 26.06 26.20 25.69 25.91 5.6M
2024-03-13 25.78 26.20 25.57 26.05 9.6M
2024-03-12 26.77 26.97 25.87 25.91 13.4M
2024-03-11 26.82 27.03 26.52 26.83 7.7M
2024-03-08 26.20 26.86 26.20 26.79 8.6M
2024-03-07 26.54 26.90 26.03 26.25 8.7M
2024-03-06 26.75 26.95 26.41 26.54 7.7M
2024-03-05 26.90 27.02 26.39 26.86 11.8M
2024-03-04 26.51 27.35 26.51 27.07 20.0M
2024-03-01 27.20 27.20 26.50 26.70 15.0M
2024-02-29 25.23 27.17 25.11 27.16 24.4M
2024-02-28 25.13 26.33 25.08 25.48 20.3M
2024-02-27 24.66 25.16 24.57 25.16 9.2M
2024-02-26 24.79 25.36 24.64 24.83 8.2M
2024-02-23 24.80 24.95 24.40 24.79 7.7M
2024-02-22 24.67 25.07 24.49 24.76 7.6M
2024-02-21 24.30 25.65 24.13 24.69 12.8M
2024-02-20 24.43 24.70 24.08 24.44 5.9M
2024-02-19 24.21 24.56 23.84 24.51 8.6M
2024-02-08 23.82 24.60 23.82 23.98 9.2M
2024-02-07 22.74 23.77 22.46 23.65 8.7M
2024-02-06 21.86 23.00 21.13 22.64 9.0M
2024-02-05 22.94 23.15 21.02 21.94 10.6M
2024-02-02 23.50 24.00 22.60 23.01 7.2M
2024-02-01 23.23 23.97 23.01 23.53 6.0M
2024-01-31 24.60 25.10 23.50 23.51 10.5M
2024-01-30 25.18 25.74 24.89 25.11 10.4M
2024-01-29 25.45 25.88 25.22 25.25 11.1M
2024-01-26 25.80 25.86 25.22 25.57 8.4M
2024-01-25 23.70 26.06 23.68 25.98 18.1M
2024-01-24 22.93 23.87 22.86 23.81 6.5M
2024-01-23 22.62 22.93 22.12 22.86 5.2M
2024-01-22 23.33 23.57 22.40 22.63 6.1M
2024-01-19 23.47 23.90 23.37 23.45 5.6M
2024-01-18 24.30 24.30 22.60 23.52 11.3M
2024-01-17 24.67 25.06 24.35 24.39 4.9M
2024-01-16 24.87 25.12 24.30 24.68 6.2M
2024-01-15 25.57 25.69 24.93 24.95 6.2M
2024-01-12 25.48 25.85 25.40 25.72 6.6M
2024-01-11 24.90 25.52 24.90 25.49 5.2M
2024-01-10 24.85 25.35 24.48 25.04 5.7M
2024-01-09 24.98 25.24 24.71 24.97 5.7M
2024-01-08 25.68 26.08 24.94 25.18 8.1M
2024-01-05 25.82 26.45 25.41 25.68 7.1M
2024-01-04 25.99 26.19 25.60 25.93 6.4M
2024-01-03 25.80 26.40 25.80 26.12 8.0M
2024-01-02 25.77 26.69 25.66 26.04 14.1M