中国海防(600764)股票行情 中国海防股票行情 600764股票行情_爱股网
中国海防(600764)股票行情
中国海防(600764)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 30.71 | 30.87 | 0.16 | 0.52% | 30.68 | 31.07 | 40609 | 12538.03 | 0.57% |
| 2025-10-24 | 30.94 | 30.71 | 0.15 | 0.49% | 30.57 | 30.99 | 39810 | 12245.75 | 0.56% |
| 2025-10-23 | 30.41 | 30.56 | 0.14 | 0.46% | 29.86 | 30.59 | 36018 | 10857.13 | 0.51% |
| 2025-10-22 | 30.90 | 30.42 | -0.64 | -2.06% | 30.38 | 30.90 | 37665 | 11503.32 | 0.53% |
| 2025-10-21 | 30.80 | 31.06 | 0.23 | 0.75% | 30.80 | 31.25 | 42734 | 13283.16 | 0.60% |
| 2025-10-20 | 31.04 | 30.83 | -0.04 | -0.13% | 30.41 | 31.23 | 44272 | 13623.18 | 0.62% |
| 2025-10-17 | 31.75 | 30.87 | -0.95 | -2.99% | 30.75 | 31.92 | 59528 | 18582.64 | 0.84% |
| 2025-10-16 | 32.55 | 31.82 | -0.71 | -2.18% | 31.70 | 32.84 | 51590 | 16590.08 | 0.73% |
| 2025-10-15 | 32.50 | 32.53 | -0.04 | -0.12% | 31.83 | 32.65 | 57071 | 18418.24 | 0.80% |
| 2025-10-14 | 32.50 | 32.57 | 0.38 | 1.18% | 32.25 | 33.26 | 145030 | 47442.58 | 2.04% |
| 2025-10-13 | 31.19 | 32.19 | 0.31 | 0.97% | 31.08 | 32.30 | 97805 | 31067.41 | 1.38% |
| 2025-10-10 | 31.18 | 31.88 | 0.70 | 2.25% | 31.02 | 32.52 | 123549 | 39489.80 | 1.74% |
| 2025-10-09 | 31.28 | 31.18 | -0.13 | -0.42% | 30.85 | 31.32 | 64089 | 19953.00 | 0.90% |
| 2025-09-30 | 30.36 | 31.31 | 0.95 | 3.13% | 30.20 | 31.52 | 105985 | 32893.96 | 1.49% |
| 2025-09-29 | 30.13 | 30.36 | 0.19 | 0.63% | 29.68 | 30.54 | 60650 | 18260.42 | 0.85% |
| 2025-09-26 | 30.10 | 30.17 | 0.07 | 0.23% | 29.89 | 30.99 | 80348 | 24386.49 | 1.13% |
| 2025-09-25 | 30.32 | 30.10 | -0.38 | -1.25% | 30.07 | 30.45 | 51791 | 15647.03 | 0.73% |
| 2025-09-24 | 30.20 | 30.48 | 0.07 | 0.23% | 30.00 | 30.50 | 48508 | 14687.52 | 0.68% |
| 2025-09-23 | 31.18 | 30.41 | -0.60 | -1.93% | 29.90 | 31.70 | 90681 | 27709.02 | 1.28% |
| 2025-09-22 | 30.30 | 31.01 | 0.73 | 2.41% | 30.04 | 31.06 | 73972 | 22683.35 | 1.04% |
| 2025-09-19 | 30.70 | 30.28 | -0.51 | -1.66% | 30.18 | 31.34 | 85844 | 26349.67 | 1.21% |
| 2025-09-18 | 30.37 | 30.79 | 0.24 | 0.79% | 30.27 | 31.81 | 146017 | 45303.32 | 2.05% |
| 2025-09-17 | 30.21 | 30.55 | 0.34 | 1.13% | 30.00 | 30.99 | 101609 | 31128.90 | 1.43% |
| 2025-09-16 | 30.29 | 30.21 | -0.17 | -0.56% | 29.78 | 30.37 | 60348 | 18149.74 | 0.85% |
| 2025-09-15 | 30.94 | 30.38 | -0.58 | -1.87% | 30.25 | 31.06 | 67497 | 20591.08 | 0.95% |
| 2025-09-12 | 30.37 | 30.96 | 0.60 | 1.98% | 30.21 | 31.10 | 106546 | 32863.23 | 1.50% |
| 2025-09-11 | 30.17 | 30.36 | 0.19 | 0.63% | 29.95 | 30.53 | 83897 | 25423.46 | 1.18% |
| 2025-09-10 | 30.22 | 30.17 | -0.03 | -0.10% | 29.92 | 30.50 | 61066 | 18418.69 | 0.86% |
| 2025-09-09 | 30.30 | 30.20 | -0.20 | -0.66% | 30.02 | 30.60 | 57781 | 17513.95 | 0.81% |
| 2025-09-08 | 31.10 | 30.40 | -0.77 | -2.47% | 29.82 | 31.10 | 111301 | 33705.94 | 1.57% |
| 2025-09-05 | 30.94 | 31.17 | 0.23 | 0.74% | 30.36 | 31.26 | 77377 | 23876.35 | 1.09% |
| 2025-09-04 | 31.91 | 30.94 | -1.06 | -3.31% | 30.78 | 31.92 | 104219 | 32513.67 | 1.47% |
| 2025-09-03 | 34.55 | 32.00 | -2.45 | -7.11% | 31.96 | 34.65 | 163930 | 53834.99 | 2.31% |
| 2025-09-02 | 35.16 | 34.45 | -0.69 | -1.96% | 33.60 | 35.17 | 118180 | 40427.43 | 1.66% |
| 2025-09-01 | 35.78 | 35.14 | -0.64 | -1.79% | 34.82 | 35.90 | 98309 | 34589.94 | 1.38% |
| 2025-08-29 | 35.79 | 35.78 | -0.25 | -0.69% | 34.86 | 35.95 | 149158 | 52856.52 | 2.10% |
| 2025-08-28 | 34.55 | 36.03 | 1.46 | 4.22% | 33.60 | 36.05 | 215054 | 75175.62 | 3.03% |
| 2025-08-27 | 35.75 | 34.57 | -1.04 | -2.92% | 34.50 | 35.95 | 132581 | 46927.64 | 1.87% |
| 2025-08-26 | 36.44 | 35.61 | -1.16 | -3.15% | 35.55 | 36.66 | 141406 | 50941.99 | 1.99% |
| 2025-08-25 | 37.00 | 36.77 | -0.35 | -0.94% | 36.08 | 37.00 | 180377 | 65937.16 | 2.54% |
| 2025-08-22 | 34.46 | 37.12 | 2.66 | 7.72% | 34.22 | 37.30 | 329294 | 119669.08 | 4.63% |
| 2025-08-21 | 34.90 | 34.46 | -0.52 | -1.49% | 34.38 | 35.05 | 83618 | 28967.50 | 1.18% |
| 2025-08-20 | 35.72 | 34.98 | -0.72 | -2.02% | 34.40 | 35.77 | 160361 | 56225.55 | 2.26% |
| 2025-08-19 | 36.50 | 35.70 | -0.79 | -2.16% | 35.52 | 37.20 | 222080 | 80398.41 | 3.13% |
| 2025-08-18 | 35.58 | 36.49 | 2.57 | 7.58% | 35.52 | 36.80 | 327505 | 118590.81 | 4.61% |
| 2025-08-15 | 33.68 | 33.92 | 0.04 | 0.12% | 33.65 | 34.21 | 81583 | 27722.81 | 1.15% |
| 2025-08-14 | 34.80 | 33.88 | -0.99 | -2.84% | 33.85 | 34.81 | 106191 | 36304.98 | 1.49% |
| 2025-08-13 | 34.95 | 34.87 | -0.02 | -0.06% | 34.57 | 35.30 | 96030 | 33442.39 | 1.35% |
| 2025-08-12 | 35.84 | 34.89 | -0.95 | -2.65% | 34.61 | 36.09 | 123113 | 43134.27 | 1.73% |
| 2025-08-11 | 35.69 | 35.84 | 0.26 | 0.73% | 35.27 | 36.35 | 112434 | 40391.78 | 1.58% |
| 2025-08-08 | 36.29 | 35.58 | -0.66 | -1.82% | 35.53 | 36.35 | 81973 | 29355.07 | 1.15% |
| 2025-08-07 | 37.19 | 36.30 | -0.96 | -2.58% | 36.15 | 37.20 | 131664 | 47881.07 | 1.85% |
| 2025-08-06 | 35.77 | 37.26 | 1.27 | 3.53% | 35.75 | 37.50 | 219166 | 80774.38 | 3.08% |
| 2025-08-05 | 36.44 | 35.99 | -0.21 | -0.58% | 35.64 | 36.70 | 129075 | 46513.95 | 1.82% |
| 2025-08-04 | 34.43 | 36.20 | 1.78 | 5.17% | 34.37 | 36.50 | 222532 | 79735.24 | 3.13% |
| 2025-08-01 | 34.17 | 34.42 | 0.22 | 0.64% | 33.20 | 34.92 | 82828 | 28390.20 | 1.17% |
| 2025-07-31 | 35.72 | 34.20 | -1.51 | -4.23% | 34.02 | 35.72 | 124297 | 43224.07 | 1.75% |
| 2025-07-30 | 35.52 | 35.71 | 0.19 | 0.53% | 35.01 | 36.02 | 116061 | 41271.55 | 1.63% |
| 2025-07-29 | 35.41 | 35.52 | -0.11 | -0.31% | 34.91 | 35.72 | 81994 | 28916.44 | 1.15% |
| 2025-07-28 | 35.48 | 35.63 | 0.22 | 0.62% | 34.94 | 35.85 | 110750 | 39208.68 | 1.56% |
| 2025-07-25 | 34.75 | 35.41 | 0.59 | 1.69% | 34.75 | 35.76 | 127837 | 45265.94 | 1.80% |
| 2025-07-24 | 34.30 | 34.82 | 0.27 | 0.78% | 34.28 | 35.01 | 71780 | 24945.73 | 1.01% |
| 2025-07-23 | 34.68 | 34.55 | -0.43 | -1.23% | 34.10 | 34.74 | 73659 | 25324.38 | 1.04% |
| 2025-07-22 | 34.85 | 34.98 | 0.01 | 0.03% | 34.55 | 35.52 | 105391 | 36871.59 | 1.48% |
| 2025-07-21 | 34.37 | 34.97 | 0.61 | 1.78% | 34.01 | 35.30 | 119985 | 41896.41 | 1.69% |
| 2025-07-18 | 33.79 | 34.36 | 0.57 | 1.69% | 33.60 | 34.68 | 130097 | 44631.25 | 1.83% |
| 2025-07-17 | 33.37 | 33.79 | 0.42 | 1.26% | 33.25 | 33.87 | 100033 | 33617.65 | 1.41% |
| 2025-07-16 | 34.00 | 33.37 | -0.89 | -2.60% | 33.35 | 34.19 | 90433 | 30377.98 | 1.27% |
| 2025-07-15 | 34.35 | 34.26 | -0.38 | -1.10% | 34.03 | 34.85 | 107578 | 36971.28 | 1.51% |
| 2025-07-14 | 34.35 | 34.64 | -0.06 | -0.17% | 34.14 | 35.55 | 153734 | 53662.06 | 2.16% |
| 2025-07-11 | 34.08 | 34.70 | 0.71 | 2.09% | 33.65 | 35.22 | 174790 | 60489.96 | 2.46% |
| 2025-07-10 | 33.22 | 33.99 | 0.59 | 1.77% | 32.77 | 34.22 | 128996 | 43533.67 | 1.82% |
| 2025-07-09 | 34.33 | 33.40 | -0.59 | -1.74% | 33.37 | 35.12 | 155291 | 52971.38 | 2.19% |
| 2025-07-08 | 32.90 | 33.99 | 0.81 | 2.44% | 32.80 | 34.27 | 157917 | 52924.82 | 2.22% |
| 2025-07-07 | 32.15 | 33.18 | 0.86 | 2.66% | 32.10 | 33.25 | 166849 | 54862.91 | 2.35% |
| 2025-07-04 | 32.50 | 32.32 | -0.53 | -1.61% | 31.77 | 32.70 | 175326 | 56347.46 | 2.47% |
| 2025-07-03 | 34.10 | 32.85 | -2.46 | -6.97% | 32.73 | 34.36 | 285692 | 95092.87 | 4.02% |
| 2025-07-02 | 36.01 | 35.31 | -0.60 | -1.67% | 34.53 | 39.00 | 449009 | 163539.83 | 6.32% |
| 2025-07-01 | 33.59 | 35.91 | 1.91 | 5.62% | 33.20 | 37.40 | 299396 | 105600.61 | 4.21% |
| 2025-06-30 | 32.16 | 34.00 | 1.92 | 5.99% | 32.05 | 34.27 | 193098 | 64347.55 | 2.72% |
上证大盘股票行情在线 K线走势图
中国海防(600764)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
