中船防务（600685）历史行情
以下为中船防务近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 27.790 | 29.290 | 29.740 | 27.290 | 1.500 | 5.400% | 17.33万 | 4.98亿 | 2.110% |
| 2026-10-12 | 28.390 | 27.790 | 28.900 | 27.740 | -0.620 | -2.180% | 10.34万 | 2.92亿 | 1.260% |
| 2026-10-09 | 29.390 | 28.410 | 29.520 | 27.840 | -0.780 | -2.670% | 15.56万 | 4.41亿 | 1.890% |
| 2026-10-08 | 28.760 | 29.190 | 30.260 | 28.750 | 0.480 | 1.670% | 21.40万 | 6.33亿 | 2.610% |
| 2026-10-07 | 28.510 | 28.710 | 29.030 | 28.460 | 0.260 | 0.914% | 1,141.66万 | 3.29亿 | 1.390% |
| 2026-10-06 | 28.510 | 28.710 | 29.030 | 28.460 | 0.260 | 0.914% | 1,141.66万 | 3.29亿 | 1.390% |
| 2026-10-05 | 28.510 | 28.710 | 29.030 | 28.460 | 0.260 | 0.914% | 1,141.66万 | 3.29亿 | 1.390% |
| 2026-10-02 | 28.510 | 28.710 | 29.030 | 28.460 | 0.260 | 0.914% | 1,141.66万 | 3.29亿 | 1.390% |
| 2026-10-01 | 28.510 | 28.710 | 29.030 | 28.460 | 0.260 | 0.914% | 1,141.66万 | 3.29亿 | 1.390% |
| 2026-09-30 | 28.510 | 28.710 | 29.030 | 28.460 | 0.260 | 0.910% | 11.42万 | 3.29亿 | 1.390% |
| 2026-09-29 | 28.150 | 28.450 | 28.590 | 27.890 | 0.170 | 0.600% | 9.92万 | 2.80亿 | 1.210% |
| 2026-09-28 | 28.620 | 28.280 | 28.880 | 28.210 | -0.350 | -1.220% | 10.84万 | 3.09亿 | 1.320% |
| 2026-09-27 | 28.990 | 28.630 | 29.070 | 28.620 | -0.430 | -1.480% | 904.74万 | 2.61亿 | 1.101% |
| 2026-09-24 | 28.990 | 28.630 | 29.070 | 28.620 | -0.430 | -1.480% | 9.05万 | 2.61亿 | 1.100% |
| 2026-09-23 | 29.860 | 29.060 | 29.970 | 29.030 | -0.910 | -3.040% | 11.77万 | 3.45亿 | 1.430% |
| 2026-09-22 | 30.150 | 29.970 | 30.560 | 29.500 | -0.340 | -1.120% | 17.36万 | 5.18亿 | 2.110% |
| 2026-09-21 | 28.770 | 30.310 | 30.630 | 28.600 | 1.530 | 5.320% | 26.12万 | 7.80亿 | 3.180% |
| 2026-09-18 | 28.280 | 28.780 | 29.230 | 28.030 | 0.280 | 0.980% | 14.16万 | 4.07亿 | 1.720% |
| 2026-09-17 | 27.900 | 28.500 | 28.730 | 27.710 | 0.600 | 2.150% | 13.34万 | 3.77亿 | 1.620% |
| 2026-09-16 | 28.300 | 27.900 | 28.400 | 27.610 | -0.400 | -1.410% | 14.75万 | 4.12亿 | 1.800% |
| 2026-09-15 | 27.990 | 28.300 | 28.970 | 27.850 | 0.100 | 0.350% | 15.44万 | 4.39亿 | 1.880% |
| 2026-09-14 | 28.700 | 28.200 | 29.580 | 28.160 | -0.540 | -1.880% | 20.01万 | 5.74亿 | 2.440% |
| 2026-09-11 | 28.440 | 28.740 | 29.050 | 27.900 | -0.490 | -1.680% | 24.85万 | 7.10亿 | 3.030% |
| 2026-09-10 | 28.150 | 29.230 | 29.580 | 28.100 | 0.760 | 2.670% | 29.15万 | 8.46亿 | 3.550% |
| 2026-09-09 | 27.610 | 28.470 | 28.550 | 27.510 | 0.760 | 2.740% | 22.59万 | 6.37亿 | 2.750% |
| 2026-09-08 | 27.240 | 27.710 | 28.080 | 27.110 | 0.460 | 1.690% | 17.69万 | 4.89亿 | 2.150% |
| 2026-09-07 | 27.330 | 27.250 | 27.590 | 26.950 | -0.190 | -0.690% | 18.40万 | 5.01亿 | 2.240% |
| 2026-09-04 | 26.490 | 27.440 | 27.680 | 26.320 | 1.010 | 3.820% | 33.35万 | 9.10亿 | 4.060% |
| 2026-09-03 | 25.950 | 26.430 | 26.560 | 25.950 | 0.330 | 1.260% | 13.16万 | 3.47亿 | 1.600% |
| 2026-09-02 | 25.890 | 26.100 | 26.550 | 25.850 | 0.010 | 0.040% | 14.16万 | 3.71亿 | 1.720% |
| 2026-09-01 | 25.930 | 26.090 | 26.240 | 25.770 | 0.080 | 0.310% | 11.64万 | 3.03亿 | 1.420% |
| 2026-08-31 | 26.290 | 26.010 | 26.430 | 25.870 | -0.320 | -1.220% | 9.41万 | 2.45亿 | 1.150% |
| 2026-08-28 | 26.240 | 26.330 | 26.440 | 26.040 | 0.130 | 0.500% | 8.56万 | 2.25亿 | 1.040% |
| 2026-08-27 | 25.790 | 26.200 | 26.250 | 25.660 | 0.340 | 1.310% | 8.10万 | 2.11亿 | 0.990% |
| 2026-08-26 | 25.900 | 25.860 | 26.180 | 25.730 | -0.040 | -0.150% | 9.05万 | 2.35亿 | 1.100% |
| 2026-08-25 | 25.580 | 25.900 | 26.000 | 25.510 | 0.300 | 1.170% | 7.74万 | 2.00亿 | 0.940% |
| 2026-08-24 | 25.510 | 25.600 | 25.900 | 25.410 | 0.010 | 0.040% | 6.75万 | 1.73亿 | 0.820% |
| 2026-08-21 | 25.170 | 25.590 | 25.660 | 25.060 | 0.300 | 1.190% | 6.01万 | 1.53亿 | 0.730% |
| 2026-08-20 | 25.250 | 25.290 | 25.520 | 25.120 | 0.180 | 0.720% | 5.90万 | 1.50亿 | 0.720% |
| 2026-08-19 | 25.800 | 25.110 | 25.830 | 25.080 | -0.810 | -3.130% | 8.99万 | 2.28亿 | 1.090% |
| 2026-08-18 | 26.350 | 25.920 | 26.350 | 25.770 | -0.520 | -1.970% | 8.77万 | 2.28亿 | 1.070% |
| 2026-08-17 | 26.100 | 26.440 | 26.450 | 25.610 | 0.280 | 1.070% | 11.40万 | 2.98亿 | 1.390% |
| 2026-08-14 | 26.210 | 26.160 | 26.890 | 26.030 | -0.050 | -0.190% | 13.86万 | 3.67亿 | 1.690% |
| 2026-08-13 | 26.730 | 26.210 | 26.780 | 26.210 | -0.450 | -1.690% | 8.68万 | 2.30亿 | 1.060% |
| 2026-08-12 | 26.570 | 26.660 | 26.720 | 26.310 | 0.030 | 0.110% | 7.90万 | 2.10亿 | 0.960% |
| 2026-08-11 | 26.800 | 26.630 | 27.170 | 26.430 | -0.430 | -1.590% | 13.20万 | 3.53亿 | 1.610% |
| 2026-08-10 | 26.040 | 27.060 | 27.260 | 25.960 | 0.940 | 3.600% | 18.82万 | 5.01亿 | 2.290% |
| 2026-08-07 | 26.010 | 26.120 | 26.180 | 25.810 | 0.000 | 0.000% | 9.54万 | 2.48亿 | 1.160% |
| 2026-08-06 | 26.320 | 26.120 | 26.470 | 25.920 | -0.520 | -1.950% | 11.69万 | 3.06亿 | 1.420% |
| 2026-08-05 | 26.290 | 26.640 | 26.680 | 26.130 | 0.220 | 0.830% | 11.79万 | 3.12亿 | 1.440% |
| 2026-08-04 | 26.640 | 26.420 | 26.780 | 26.220 | -0.230 | -0.860% | 9.74万 | 2.57亿 | 1.190% |
| 2026-08-03 | 26.510 | 26.650 | 26.710 | 26.380 | -0.050 | -0.190% | 8.95万 | 2.38亿 | 1.090% |
| 2026-07-31 | 26.270 | 26.700 | 26.870 | 26.240 | 0.420 | 1.600% | 14.86万 | 3.95亿 | 1.810% |
| 2026-07-30 | 26.260 | 26.280 | 26.700 | 26.050 | -0.160 | -0.610% | 12.13万 | 3.20亿 | 1.480% |
| 2026-07-29 | 25.610 | 26.440 | 26.630 | 25.610 | 0.870 | 3.400% | 15.29万 | 4.01亿 | 1.860% |
| 2026-07-28 | 25.750 | 25.570 | 25.980 | 25.330 | -0.440 | -1.690% | 9.53万 | 2.44亿 | 1.160% |
| 2026-07-27 | 25.210 | 26.010 | 26.210 | 25.180 | 0.270 | 1.050% | 11.91万 | 3.08亿 | 1.450% |
| 2026-07-24 | 25.800 | 25.740 | 26.480 | 25.720 | -0.370 | -1.420% | 14.17万 | 3.70亿 | 1.730% |
| 2026-07-23 | 25.100 | 26.110 | 26.240 | 25.010 | 0.940 | 3.730% | 15.17万 | 3.89亿 | 1.850% |
| 2026-07-22 | 25.150 | 25.170 | 25.550 | 24.910 | -0.140 | -0.550% | 10.44万 | 2.63亿 | 1.270% |
| 2026-07-21 | 25.050 | 25.310 | 25.460 | 25.020 | 0.340 | 1.360% | 12.86万 | 3.25亿 | 1.570% |
| 2026-07-20 | 24.600 | 24.970 | 25.150 | 24.540 | 0.500 | 2.040% | 11.06万 | 2.75亿 | 1.350% |
| 2026-07-17 | 25.070 | 24.470 | 25.250 | 24.450 | -0.850 | -3.360% | 10.77万 | 2.67亿 | 1.310% |
| 2026-07-16 | 25.000 | 25.320 | 25.800 | 24.950 | -0.150 | -0.590% | 10.56万 | 2.66亿 | 1.290% |
| 2026-07-15 | 24.860 | 25.470 | 25.620 | 24.600 | 0.460 | 1.840% | 12.99万 | 3.30亿 | 1.580% |
| 2026-07-14 | 25.670 | 25.010 | 25.670 | 24.310 | -0.750 | -2.910% | 20.66万 | 5.14亿 | 2.520% |
| 2026-07-13 | 27.370 | 25.760 | 27.570 | 25.610 | -2.710 | -9.520% | 34.01万 | 8.96亿 | 4.140% |
| 2026-07-10 | 25.890 | 28.470 | 28.470 | 25.850 | 2.600 | 10.050% | 19.49万 | 5.37亿 | 2.370% |
| 2026-07-09 | 25.720 | 25.870 | 26.070 | 25.120 | 0.010 | 0.040% | 9.46万 | 2.44亿 | 1.150% |
| 2026-07-08 | 26.770 | 25.860 | 26.790 | 25.590 | -0.470 | -1.790% | 8.73万 | 2.28亿 | 1.060% |
| 2026-07-07 | 26.900 | 26.330 | 27.230 | 26.150 | -0.700 | -2.590% | 9.47万 | 2.53亿 | 1.150% |
| 2026-07-06 | 26.670 | 27.030 | 27.420 | 26.630 | 0.090 | 0.330% | 14.34万 | 3.90亿 | 1.750% |
| 2026-07-03 | 25.530 | 26.940 | 27.420 | 25.530 | 1.560 | 6.150% | 18.02万 | 4.79亿 | 2.190% |
| 2026-07-02 | 25.560 | 25.380 | 25.910 | 25.330 | -0.190 | -0.740% | 9.59万 | 2.47亿 | 1.170% |
| 2026-07-01 | 25.200 | 25.570 | 26.110 | 25.200 | 0.260 | 1.030% | 12.40万 | 3.20亿 | 1.510% |
| 2026-06-30 | 25.430 | 25.310 | 25.670 | 24.920 | -0.210 | -0.820% | 8.42万 | 2.14亿 | 1.020% |
| 2026-06-29 | 24.370 | 25.520 | 25.850 | 23.980 | 1.090 | 4.460% | 15.27万 | 3.85亿 | 1.860% |
| 2026-06-26 | 25.570 | 24.430 | 25.580 | 24.430 | -1.220 | -4.760% | 10.11万 | 2.53亿 | 1.230% |
| 2026-06-25 | 26.060 | 25.650 | 26.170 | 25.550 | -0.440 | -1.690% | 7.67万 | 1.99亿 | 0.930% |
| 2026-06-24 | 26.370 | 26.090 | 26.480 | 25.770 | -0.380 | -1.440% | 9.29万 | 2.44亿 | 1.130% |
| 2026-06-23 | 26.970 | 26.470 | 27.160 | 26.280 | -0.500 | -1.850% | 9.80万 | 2.64亿 | 1.190% |
| 2026-06-22 | 26.270 | 26.970 | 26.990 | 25.980 | 0.430 | 1.620% | 11.01万 | 2.93亿 | 1.340% |
| 2026-06-18 | 26.870 | 26.540 | 27.230 | 26.420 | -0.480 | -1.780% | 8.68万 | 2.33亿 | 1.060% |
| 2026-06-17 | 26.920 | 27.020 | 27.170 | 26.590 | 0.320 | 1.200% | 8.64万 | 2.34亿 | 1.050% |
| 2026-06-16 | 26.800 | 26.700 | 27.010 | 26.540 | -0.200 | -0.740% | 8.45万 | 2.27亿 | 1.030% |
| 2026-06-15 | 25.960 | 26.900 | 27.120 | 25.960 | 1.040 | 4.020% | 12.61万 | 3.39亿 | 1.530% |
| 2026-06-12 | 25.230 | 25.860 | 26.120 | 25.110 | 0.870 | 3.480% | 13.95万 | 3.61亿 | 1.700% |
| 2026-06-11 | 25.060 | 24.990 | 25.270 | 24.670 | -0.360 | -1.420% | 8.99万 | 2.25亿 | 1.090% |
| 2026-06-10 | 25.570 | 25.350 | 25.750 | 24.970 | -0.230 | -0.900% | 9.39万 | 2.39亿 | 1.140% |
| 2026-06-09 | 26.370 | 25.580 | 26.370 | 25.170 | -0.220 | -0.850% | 9.51万 | 2.44亿 | 1.160% |
| 2026-06-08 | 26.440 | 25.800 | 26.850 | 25.540 | -1.220 | -4.520% | 12.70万 | 3.33亿 | 1.550% |
| 2026-06-05 | 27.430 | 27.020 | 27.620 | 26.860 | -0.490 | -1.780% | 11.24万 | 3.08亿 | 1.370% |
| 2026-06-04 | 27.310 | 27.510 | 28.200 | 27.280 | 0.020 | 0.070% | 9.84万 | 2.74亿 | 1.200% |
| 2026-06-03 | 27.670 | 27.490 | 27.890 | 27.310 | -0.240 | -0.870% | 8.39万 | 2.33亿 | 1.020% |
| 2026-06-02 | 28.050 | 27.730 | 28.110 | 27.220 | -0.230 | -0.820% | 8.28万 | 2.30亿 | 1.010% |
| 2026-06-01 | 27.990 | 27.960 | 28.350 | 27.820 | -0.140 | -0.500% | 8.36万 | 2.36亿 | 1.020% |
| 2026-05-29 | 28.790 | 28.100 | 28.970 | 27.990 | -0.690 | -2.400% | 10.48万 | 2.99亿 | 1.280% |
| 2026-05-28 | 28.480 | 28.790 | 28.950 | 28.110 | 0.280 | 0.980% | 9.40万 | 2.70亿 | 1.140% |
| 2026-05-27 | 28.930 | 28.510 | 29.800 | 28.430 | -0.640 | -2.200% | 12.95万 | 3.77亿 | 1.580% |
| 2026-05-26 | 29.310 | 29.150 | 29.330 | 28.550 | -0.250 | -0.850% | 11.62万 | 3.37亿 | 1.410% |
| 2026-05-25 | 29.870 | 29.400 | 30.270 | 29.120 | -0.470 | -1.570% | 12.12万 | 3.58亿 | 1.480% |
| 2026-05-22 | 30.080 | 29.870 | 30.370 | 29.720 | 0.070 | 0.230% | 9.94万 | 2.99亿 | 1.210% |
| 2026-05-21 | 30.350 | 29.800 | 31.320 | 29.710 | -0.480 | -1.590% | 16.13万 | 4.96亿 | 1.960% |
| 2026-05-20 | 29.770 | 30.280 | 30.740 | 29.450 | 0.320 | 1.070% | 13.89万 | 4.21亿 | 1.690% |
| 2026-05-19 | 30.370 | 29.960 | 30.460 | 29.280 | -0.230 | -0.760% | 13.16万 | 3.93亿 | 1.600% |
| 2026-05-18 | 30.170 | 30.190 | 30.940 | 30.000 | -0.390 | -1.280% | 14.13万 | 4.31亿 | 1.720% |
| 2026-05-15 | 31.050 | 30.580 | 31.710 | 30.280 | -0.440 | -1.420% | 18.89万 | 5.88亿 | 2.300% |
| 2026-05-14 | 32.470 | 31.020 | 32.470 | 31.020 | -1.420 | -4.380% | 20.89万 | 6.62亿 | 2.540% |
| 2026-05-13 | 31.320 | 32.440 | 32.450 | 31.260 | 1.100 | 3.510% | 26.09万 | 8.41亿 | 3.180% |
| 2026-05-12 | 31.970 | 31.340 | 31.970 | 31.020 | -0.620 | -1.940% | 18.95万 | 5.97亿 | 2.310% |
| 2026-05-11 | 31.460 | 31.960 | 32.290 | 31.380 | 0.400 | 1.270% | 21.24万 | 6.82亿 | 2.590% |
| 2026-05-08 | 31.470 | 31.560 | 31.820 | 30.900 | -0.020 | -0.060% | 21.63万 | 6.82亿 | 2.630% |
| 2026-05-07 | 31.930 | 31.580 | 32.250 | 31.410 | -0.420 | -1.310% | 21.64万 | 6.88亿 | 2.630% |
| 2026-05-06 | 31.610 | 32.000 | 32.010 | 31.270 | -0.020 | -0.060% | 28.68万 | 9.14亿 | 3.490% |
| 2026-04-30 | 32.860 | 32.020 | 33.400 | 31.870 | -0.210 | -0.650% | 31.27万 | 10.18亿 | 3.810% |
| 2026-04-29 | 31.700 | 32.230 | 32.550 | 31.310 | 0.670 | 2.120% | 28.74万 | 9.24亿 | 3.500% |
| 2026-04-28 | 30.450 | 31.560 | 32.530 | 30.430 | 0.960 | 3.140% | 34.99万 | 11.21亿 | 4.260% |
| 2026-04-27 | 31.110 | 30.600 | 31.440 | 30.440 | -0.500 | -1.610% | 21.32万 | 6.58亿 | 2.600% |
| 2026-04-24 | 31.670 | 31.100 | 31.780 | 30.980 | -1.010 | -3.150% | 28.23万 | 8.86亿 | 3.440% |
| 2026-04-23 | 30.430 | 32.110 | 32.460 | 30.380 | 1.660 | 5.450% | 40.40万 | 12.83亿 | 4.920% |
| 2026-04-22 | 30.100 | 30.450 | 30.520 | 29.900 | 0.050 | 0.160% | 15.16万 | 4.61亿 | 1.850% |
| 2026-04-21 | 30.300 | 30.400 | 31.070 | 30.020 | -0.130 | -0.430% | 22.23万 | 6.80亿 | 2.710% |
| 2026-04-20 | 29.840 | 30.530 | 30.600 | 29.720 | 1.030 | 3.490% | 28.00万 | 8.51亿 | 3.410% |
| 2026-04-17 | 29.170 | 29.500 | 29.590 | 28.880 | 0.260 | 0.890% | 15.49万 | 4.55亿 | 1.890% |
| 2026-04-16 | 29.180 | 29.240 | 29.460 | 28.910 | 0.130 | 0.450% | 15.49万 | 4.54亿 | 1.890% |
| 2026-04-15 | 29.415 | 29.105 | 29.815 | 29.085 | 0.000 | 0.000% | 20.24万 | 0.00亿 | 0.000% |
| 2026-04-14 | 29.745 | 29.295 | 29.795 | 28.975 | 0.930 | 3.279% | 27.60万 | 0.00亿 | 0.000% |
| 2026-04-13 | 28.245 | 28.365 | 28.555 | 28.085 | 0.000 | 0.000% | 13.71万 | 0.00亿 | 0.000% |
| 2026-04-10 | 28.195 | 28.525 | 28.925 | 28.195 | 0.000 | 0.000% | 16.97万 | 0.00亿 | 0.000% |
| 2026-04-09 | 27.965 | 28.065 | 28.355 | 27.705 | 0.000 | 0.000% | 13.31万 | 0.00亿 | 0.000% |
| 2026-04-08 | 28.475 | 28.355 | 28.555 | 27.905 | 0.000 | 0.000% | 19.29万 | 0.00亿 | 0.000% |
| 2026-04-07 | 27.065 | 27.715 | 27.865 | 27.065 | 0.000 | 0.000% | 14.73万 | 0.00亿 | 0.000% |
| 2026-04-03 | 27.845 | 27.095 | 28.145 | 27.065 | 0.000 | 0.000% | 10.49万 | 0.00亿 | 0.000% |
| 2026-04-02 | 28.475 | 27.755 | 28.755 | 27.615 | 0.000 | 0.000% | 13.66万 | 0.00亿 | 0.000% |
| 2026-04-01 | 28.855 | 28.545 | 29.065 | 28.435 | 0.000 | 0.000% | 10.84万 | 0.00亿 | 0.000% |