中国海防（600764）历史行情

以下为中国海防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
2026-10-09	18.310	18.060	18.490	17.720	-0.250	-1.365%	6.37万	0.00亿	0.000%
2026-10-08	18.390	18.310	18.970	18.200	-0.080	-0.435%	6.77万	0.00亿	0.000%
2026-10-07	18.340	18.390	18.750	18.340	0.090	0.492%	509.87万	0.94亿	0.717%
2026-10-06	18.340	18.390	18.750	18.340	0.090	0.492%	509.87万	0.94亿	0.717%
2026-10-05	18.340	18.390	18.750	18.340	0.090	0.492%	509.87万	0.94亿	0.717%
2026-10-02	18.340	18.390	18.750	18.340	0.090	0.492%	509.87万	0.94亿	0.717%
2026-10-01	18.340	18.390	18.750	18.340	0.090	0.492%	509.87万	0.94亿	0.717%
2026-09-30	18.340	18.390	18.750	18.340	0.090	0.492%	5.10万	0.00亿	0.000%
2026-09-29	18.050	18.300	18.380	18.010	0.170	0.938%	3.47万	0.00亿	0.000%
2026-09-28	18.300	18.130	18.490	18.080	-0.230	-1.253%	4.50万	0.00亿	0.000%
2026-09-27	18.390	18.360	18.500	18.190	-0.030	-0.163%	412.18万	0.76亿	0.580%
2026-09-24	18.390	18.360	18.500	18.190	-0.030	-0.163%	4.12万	0.00亿	0.000%
2026-09-23	18.630	18.390	18.650	18.310	-0.320	-1.710%	4.94万	0.00亿	0.000%
2026-09-22	19.000	18.710	19.130	18.610	-0.340	-1.785%	5.97万	0.00亿	0.000%
2026-09-21	18.680	19.050	19.180	18.500	0.390	2.090%	6.85万	0.00亿	0.000%
2026-09-18	18.700	18.660	19.040	18.510	0.000	0.000%	6.07万	0.00亿	0.000%
2026-09-17	18.650	18.660	18.830	18.340	-0.080	-0.427%	5.22万	0.00亿	0.000%
2026-09-16	18.730	18.740	18.890	18.500	-0.010	-0.053%	5.56万	0.00亿	0.000%
2026-09-15	18.930	18.750	19.070	18.660	-0.250	-1.316%	7.20万	0.00亿	0.000%
2026-09-14	19.480	19.000	19.740	18.850	-0.550	-2.813%	9.83万	0.00亿	0.000%
2026-09-11	19.510	19.550	19.820	19.110	-0.240	-1.213%	13.94万	0.00亿	0.000%
2026-09-10	19.100	19.790	20.190	18.920	0.580	3.019%	19.12万	0.00亿	0.000%
2026-09-09	18.640	19.210	19.320	18.580	0.510	2.727%	11.03万	0.00亿	0.000%
2026-09-08	18.190	18.700	18.710	18.140	0.420	2.298%	6.12万	0.00亿	0.000%
2026-09-07	18.620	18.280	18.760	18.260	-0.430	-2.298%	7.19万	0.00亿	0.000%
2026-09-04	18.470	18.710	18.910	18.450	0.240	1.299%	8.97万	0.00亿	0.000%
2026-09-03	18.470	18.470	18.570	18.270	-0.030	-0.162%	6.16万	0.00亿	0.000%
2026-09-02	18.200	18.500	18.650	18.170	0.210	1.148%	8.61万	0.00亿	0.000%
2026-09-01	17.910	18.290	18.380	17.890	0.260	1.442%	5.96万	0.00亿	0.000%
2026-08-31	18.140	18.030	18.150	17.850	-0.320	-1.744%	5.80万	0.00亿	0.000%
2026-08-28	17.690	18.350	18.650	17.690	0.570	3.206%	9.65万	0.00亿	0.000%
2026-08-27	17.680	17.780	17.800	17.500	0.080	0.452%	3.87万	0.00亿	0.000%
2026-08-26	17.570	17.700	17.800	17.550	0.100	0.568%	3.35万	0.00亿	0.000%
2026-08-25	17.410	17.600	17.670	17.370	0.170	0.975%	3.66万	0.00亿	0.000%
2026-08-24	17.420	17.430	17.500	17.270	0.030	0.172%	3.02万	0.00亿	0.000%
2026-08-21	17.350	17.400	17.440	17.160	0.000	0.000%	2.69万	0.00亿	0.000%
2026-08-20	17.200	17.400	17.430	17.200	0.220	1.281%	3.47万	0.00亿	0.000%
2026-08-19	17.800	17.180	17.850	17.150	-0.720	-4.022%	7.48万	0.00亿	0.000%
2026-08-18	18.240	17.900	18.240	17.800	-0.340	-1.864%	5.77万	0.00亿	0.000%
2026-08-17	18.000	18.240	18.270	17.800	0.240	1.333%	4.98万	0.00亿	0.000%
2026-08-14	17.860	18.000	18.340	17.790	0.140	0.784%	6.93万	0.00亿	0.000%
2026-08-13	18.350	17.860	18.470	17.840	-0.550	-2.988%	9.38万	0.00亿	0.000%
2026-08-12	18.300	18.410	18.450	18.190	0.090	0.491%	4.07万	0.00亿	0.000%
2026-08-11	18.680	18.320	18.680	18.230	-0.380	-2.032%	5.29万	0.00亿	0.000%
2026-08-10	18.230	18.700	18.710	18.100	0.510	2.804%	7.51万	0.00亿	0.000%
2026-08-07	18.280	18.190	18.330	17.900	-0.140	-0.764%	7.57万	0.00亿	0.000%
2026-08-06	18.550	18.330	18.650	18.170	-0.210	-1.133%	7.52万	0.00亿	0.000%
2026-08-05	18.780	18.540	18.830	18.400	-0.220	-1.173%	7.38万	0.00亿	0.000%
2026-08-04	19.010	18.760	19.080	18.630	-0.230	-1.211%	6.22万	0.00亿	0.000%
2026-08-03	18.650	18.990	19.120	18.570	0.340	1.823%	7.28万	0.00亿	0.000%
2026-07-31	18.490	18.650	18.720	18.400	0.150	0.811%	7.29万	0.00亿	0.000%
2026-07-30	18.480	18.500	18.740	18.280	-0.020	-0.108%	6.70万	0.00亿	0.000%
2026-07-29	18.100	18.520	18.660	18.100	0.320	1.758%	7.69万	0.00亿	0.000%
2026-07-28	18.020	18.200	18.210	17.860	-0.040	-0.219%	6.13万	0.00亿	0.000%
2026-07-27	17.910	18.240	18.240	17.820	0.060	0.330%	8.29万	0.00亿	0.000%
2026-07-24	18.000	18.180	18.640	17.980	0.000	0.000%	9.13万	0.00亿	0.000%
2026-07-23	17.570	18.180	18.330	17.570	0.530	3.003%	5.50万	0.00亿	0.000%
2026-07-22	17.550	17.650	17.740	17.290	0.100	0.570%	4.89万	0.00亿	0.000%
2026-07-21	17.360	17.550	17.700	17.340	0.210	1.211%	6.20万	0.00亿	0.000%
2026-07-20	17.260	17.340	17.570	17.050	0.190	1.108%	5.66万	0.00亿	0.000%
2026-07-17	17.560	17.150	17.650	17.020	-0.410	-2.335%	5.14万	0.00亿	0.000%
2026-07-16	17.220	17.560	17.640	17.120	0.230	1.327%	4.32万	0.00亿	0.000%
2026-07-15	16.940	17.330	17.370	16.940	0.250	1.464%	4.07万	0.00亿	0.000%
2026-07-14	17.400	17.080	17.440	16.830	-0.290	-1.670%	5.80万	0.00亿	0.000%
2026-07-13	18.350	17.370	18.380	17.330	-0.890	-4.874%	7.03万	0.00亿	0.000%
2026-07-10	17.560	18.260	18.780	17.420	0.600	3.398%	7.73万	0.00亿	0.000%
2026-07-09	17.640	17.660	17.760	17.110	-0.020	-0.113%	5.59万	0.00亿	0.000%
2026-07-08	18.050	17.680	18.130	17.650	-0.360	-1.996%	4.68万	0.00亿	0.000%
2026-07-07	18.730	18.040	18.730	17.930	-0.640	-3.426%	5.29万	0.00亿	0.000%
2026-07-06	18.750	18.680	18.970	18.550	-0.060	-0.320%	5.30万	0.00亿	0.000%
2026-07-03	18.100	18.740	18.950	18.080	0.660	3.650%	7.41万	0.00亿	0.000%
2026-07-02	18.010	18.080	18.460	17.910	0.000	0.000%	5.94万	0.00亿	0.000%
2026-07-01	17.370	18.080	18.370	17.370	0.650	3.729%	9.45万	0.00亿	0.000%
2026-06-30	17.210	17.430	17.450	17.140	0.170	0.985%	5.55万	0.00亿	0.000%
2026-06-29	17.280	17.260	17.550	17.020	-0.050	-0.289%	6.04万	0.00亿	0.000%
2026-06-26	17.960	17.310	17.960	17.280	-0.650	-3.619%	5.73万	0.00亿	0.000%
2026-06-25	18.250	17.960	18.280	17.800	-0.240	-1.319%	4.55万	0.00亿	0.000%
2026-06-24	18.600	18.200	18.630	18.060	-0.300	-1.622%	4.35万	0.00亿	0.000%
2026-06-23	19.000	18.500	19.200	18.410	-0.750	-3.896%	5.25万	0.00亿	0.000%
2026-06-22	18.680	19.250	19.260	18.130	0.530	2.831%	6.63万	0.00亿	0.000%
2026-06-18	19.200	18.720	19.250	18.720	-0.560	-2.905%	5.66万	0.00亿	0.000%
2026-06-17	19.360	19.280	19.530	19.200	-0.150	-0.772%	4.39万	0.00亿	0.000%
2026-06-16	19.560	19.430	19.570	19.220	-0.130	-0.665%	4.18万	0.00亿	0.000%
2026-06-15	19.180	19.560	19.610	19.100	0.320	1.663%	5.19万	0.00亿	0.000%
2026-06-12	18.880	19.240	19.340	18.780	0.460	2.449%	8.67万	0.00亿	0.000%
2026-06-11	18.880	18.780	19.000	18.470	-0.290	-1.521%	6.51万	0.00亿	0.000%
2026-06-10	19.340	19.070	19.590	18.790	-0.410	-2.105%	7.67万	0.00亿	0.000%
2026-06-09	19.750	19.480	19.770	19.260	-0.200	-1.016%	4.65万	0.00亿	0.000%
2026-06-08	19.950	19.680	20.070	19.390	-0.620	-3.054%	6.37万	0.00亿	0.000%
2026-06-05	20.660	20.300	20.740	20.250	-0.410	-1.980%	5.56万	0.00亿	0.000%
2026-06-04	20.520	20.710	20.800	20.460	0.110	0.534%	3.24万	0.00亿	0.000%
2026-06-03	20.800	20.600	20.920	20.500	-0.210	-1.009%	2.69万	0.00亿	0.000%
2026-06-02	21.100	20.810	21.230	20.730	-0.290	-1.374%	3.41万	0.00亿	0.000%
2026-06-01	20.390	21.100	21.190	20.390	0.650	3.178%	4.49万	0.00亿	0.000%
2026-05-29	20.930	20.450	20.930	20.380	-0.370	-1.777%	4.13万	0.00亿	0.000%
2026-05-28	20.930	20.820	21.060	20.410	-0.120	-0.573%	4.28万	0.00亿	0.000%
2026-05-27	21.420	20.940	21.590	20.800	-0.540	-2.514%	4.26万	0.00亿	0.000%
2026-05-26	21.710	21.480	21.710	21.110	-0.230	-1.059%	4.65万	0.00亿	0.000%
2026-05-25	21.650	21.710	21.790	21.520	0.060	0.277%	3.72万	0.00亿	0.000%
2026-05-22	21.700	21.650	21.830	21.570	-0.050	-0.230%	4.26万	0.00亿	0.000%
2026-05-21	22.280	21.700	22.430	21.680	-0.570	-2.559%	6.41万	0.00亿	0.000%
2026-05-20	22.300	22.270	22.400	22.120	-0.210	-0.934%	3.60万	0.00亿	0.000%
2026-05-19	22.320	22.480	22.540	22.110	0.160	0.717%	4.29万	0.00亿	0.000%
2026-05-18	22.890	22.320	22.940	22.200	-0.630	-2.745%	6.19万	0.00亿	0.000%
2026-05-15	23.430	22.950	23.630	22.900	-0.480	-2.049%	6.13万	0.00亿	0.000%
2026-05-14	24.270	23.430	24.330	23.430	-0.840	-3.461%	7.72万	0.00亿	0.000%
2026-05-13	24.040	24.270	24.300	23.970	0.160	0.664%	5.03万	0.00亿	0.000%
2026-05-12	24.460	24.110	24.460	23.910	-0.350	-1.431%	5.47万	0.00亿	0.000%
2026-05-11	24.380	24.460	24.520	24.110	0.110	0.452%	8.22万	0.00亿	0.000%
2026-05-08	23.770	24.350	24.390	23.600	0.510	2.139%	8.67万	0.00亿	0.000%
2026-05-07	23.810	23.840	23.850	23.650	0.030	0.126%	5.17万	0.00亿	0.000%
2026-05-06	23.630	23.810	24.090	23.520	0.190	0.804%	7.01万	0.00亿	0.000%
2026-04-30	23.750	23.620	23.800	23.440	-0.380	-1.583%	7.54万	0.00亿	0.000%
2026-04-29	24.000	24.000	24.100	23.750	0.000	0.000%	5.36万	0.00亿	0.000%
2026-04-28	23.790	24.000	24.650	23.670	0.200	0.840%	8.48万	0.00亿	0.000%
2026-04-27	24.020	23.800	24.090	23.690	-0.190	-0.792%	5.64万	0.00亿	0.000%
2026-04-24	24.500	23.990	24.580	23.880	-0.700	-2.835%	6.23万	0.00亿	0.000%
2026-04-23	24.400	24.690	24.900	24.360	0.270	1.106%	8.06万	0.00亿	0.000%
2026-04-22	24.530	24.420	24.560	24.320	-0.270	-1.094%	4.06万	0.00亿	0.000%
2026-04-21	24.780	24.690	25.150	24.500	-0.080	-0.323%	6.44万	0.00亿	0.000%
2026-04-20	24.380	24.770	24.930	24.360	0.450	1.850%	7.88万	0.00亿	0.000%
2026-04-17	24.240	24.320	24.350	23.710	0.040	0.165%	6.56万	0.00亿	0.000%
2026-04-16	24.230	24.280	24.320	24.110	0.080	0.331%	4.28万	0.00亿	0.000%
2026-04-15	24.490	24.200	24.550	24.150	-0.180	-0.738%	3.29万	0.00亿	0.000%
2026-04-14	24.310	24.380	24.460	24.130	0.160	0.661%	3.60万	0.00亿	0.000%
2026-04-13	24.060	24.220	24.350	23.880	0.000	0.000%	4.65万	0.00亿	0.000%
2026-04-10	23.800	24.040	24.190	23.800	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-09	23.960	23.760	23.990	23.720	0.000	0.000%	3.73万	0.00亿	0.000%
2026-04-08	23.880	24.150	24.180	23.810	0.000	0.000%	5.15万	0.00亿	0.000%
2026-04-07	23.320	23.490	23.600	23.290	0.000	0.000%	2.47万	0.00亿	0.000%
2026-04-03	23.860	23.390	23.970	23.170	0.000	0.000%	3.21万	0.00亿	0.000%
2026-04-02	24.020	23.830	24.260	23.790	0.000	0.000%	3.30万	0.00亿	0.000%
2026-04-01	24.060	24.190	24.260	23.910	0.000	0.000%	4.66万	0.00亿	0.000%