中船防务( 600685.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 14.98 | 15.16 | 14.93 | 15.12 | 1.34% | 0.29% | 1.00% | 4,221,400 | 63,642,000 | 113% | 15.08 | 2.19% | 14.94 | 0.76% | 14.93 | 0.21% | 14.97 | 0.19% | 0.05% |  |
| 2022-05-19 | 14.70 | 14.96 | 14.54 | 14.92 | -0.47% | 1.13% | -0.15% | 3,722,600 | 54,921,000 | 96% | 14.75 | -1.44% | 14.83 | -0.70% | 14.90 | -0.28% | 14.94 | -0.29% | -0.08% | |
| 2022-05-18 | 14.79 | 15.08 | 14.78 | 14.99 | 1.35% | 0.15% | 0.02% | 3,711,500 | 55,554,000 | 89% | 14.97 | 1.53% | 14.93 | 0.05% | 14.94 | -0.19% | 14.99 | 0.58% | -0.19% | |
| 2022-05-17 | 14.79 | 14.86 | 14.63 | 14.79 | -0.40% | 0.33% | -0.74% | 2,915,100 | 42,973,000 | 65% | 14.74 | -1.85% | 14.92 | -0.39% | 14.97 | -0.27% | 14.90 | 0.49% | -0.43% | |
| 2022-05-16 | 15.00 | 15.30 | 14.81 | 14.85 | -0.67% | -1.13% | 0.14% | 4,686,100 | 70,386,000 | 105% | 15.02 | 0.44% | 14.98 | -0.17% | 15.01 | -0.04% | 14.83 | 1.34% | -0.57% | |
| 2022-05-13 | 15.03 | 15.09 | 14.84 | 14.95 | -0.33% | -0.03% | 2.17% | 2,769,000 | 41,409,000 | 61% | 14.95 | -0.01% | 15.01 | -0.07% | 15.02 | 0.22% | 14.63 | 0.92% | -0.88% | |
| 2022-05-12 | 14.60 | 15.12 | 14.59 | 15.00 | 1.08% | 0.29% | 3.45% | 3,895,500 | 58,262,000 | 79% | 14.96 | -0.85% | 15.02 | -0.21% | 14.98 | -0.27% | 14.50 | -0.21% | -1.15% | |
| 2022-05-11 | 15.03 | 15.27 | 14.80 | 14.84 | -1.26% | -1.62% | 2.13% | 4,420,600 | 66,681,000 | 85% | 15.08 | 0.53% | 15.05 | 0.64% | 15.02 | 1.17% | 14.53 | -0.79% | -1.21% | |
| 2022-05-10 | 14.83 | 15.18 | 14.80 | 15.03 | -0.07% | 0.17% | 2.62% | 3,679,200 | 55,205,000 | 65% | 15.01 | -0.33% | 14.95 | -0.37% | 14.85 | 1.09% | 14.65 | -0.79% | -1.21% | |
| 2022-05-09 | 14.75 | 15.31 | 14.61 | 15.04 | 1.90% | -0.10% | 1.88% | 3,482,300 | 52,427,000 | 60% | 15.06 | 1.46% | 15.01 | 1.57% | 14.69 | 2.14% | 14.76 | -0.96% | -1.18% | |
| 2022-05-06 | 14.81 | 15.01 | 14.70 | 14.76 | -2.64% | -0.53% | -0.98% | 4,691,800 | 69,622,000 | 77% | 14.84 | -1.72% | 14.78 | 1.39% | 14.38 | 1.45% | 14.91 | -1.05% | -1.08% | |
| 2022-05-05 | 14.40 | 15.32 | 14.36 | 15.16 | 4.12% | 0.41% | 0.64% | 7,279,200 | 109,900,000 | 122% | 15.10 | 5.29% | 14.58 | 4.71% | 14.18 | 0.23% | 15.06 | -1.38% | -0.97% | |
| 2022-04-29 | 13.90 | 14.65 | 13.89 | 14.56 | 5.13% | 1.53% | -4.68% | 5,972,000 | 85,640,000 | 95% | 14.34 | 2.70% | 13.92 | 1.42% | 14.14 | -2.37% | 15.28 | -1.86% | -0.81% | |
| 2022-04-28 | 13.79 | 14.16 | 13.72 | 13.85 | -0.36% | -0.81% | -11.02% | 3,902,800 | 54,493,000 | 57% | 13.96 | 3.59% | 13.73 | -2.80% | 14.49 | -2.23% | 15.57 | -0.92% | -0.62% | |
| 2022-04-27 | 13.26 | 13.96 | 12.90 | 13.90 | 3.73% | 3.12% | -11.52% | 6,039,600 | 81,406,000 | 85% | 13.48 | -2.38% | 14.12 | -4.94% | 14.82 | -3.54% | 15.71 | -1.75% | -0.56% | |
| 2022-04-26 | 14.41 | 14.49 | 13.33 | 13.40 | -6.88% | -2.95% | -16.20% | 7,066,200 | 97,567,000 | 104% | 13.81 | -7.81% | 14.85 | -4.54% | 15.36 | -3.86% | 15.99 | -1.74% | -0.40% | |
| 2022-04-25 | 15.60 | 15.60 | 14.39 | 14.39 | -10.01% | -3.93% | -11.57% | 7,108,600 | 106,473,000 | 110% | 14.98 | -4.39% | 15.56 | -3.53% | 15.98 | -2.91% | 16.27 | -0.85% | -0.31% | |
| 2022-04-22 | 15.75 | 16.28 | 15.10 | 15.99 | 0.88% | 2.07% | -2.57% | 8,023,000 | 125,685,000 | 132% | 15.67 | -3.21% | 16.13 | -3.12% | 16.46 | -1.81% | 16.41 | -0.78% | -0.32% | |
| 2022-04-21 | 16.64 | 16.70 | 15.81 | 15.85 | -4.75% | -2.07% | -4.18% | 5,313,700 | 86,001,000 | 96% | 16.19 | -4.21% | 16.65 | -1.82% | 16.76 | -0.42% | 16.54 | -0.53% | -0.30% | |
| 2022-04-20 | 17.07 | 17.19 | 16.63 | 16.64 | -2.12% | -1.52% | 0.07% | 4,491,400 | 75,886,000 | 83% | 16.90 | -0.36% | 16.96 | 0.43% | 16.83 | 0.45% | 16.63 | 0.06% | -0.27% | |
| 2022-04-19 | 17.11 | 17.13 | 16.80 | 17.00 | -0.76% | 0.25% | 2.29% | 4,444,200 | 75,361,000 | 85% | 16.96 | -0.27% | 16.89 | 0.63% | 16.76 | 1.14% | 16.62 | 0.10% | -0.30% | |
| 2022-04-18 | 17.02 | 17.26 | 16.75 | 17.13 | 0.35% | 0.75% | 3.17% | 6,555,300 | 111,459,000 | 131% | 17.00 | 1.47% | 16.78 | 1.15% | 16.57 | 1.22% | 16.60 | 0.18% | -0.34% | |
| 2022-04-15 | 16.35 | 17.08 | 16.25 | 17.07 | 3.90% | 1.87% | 2.99% | 8,189,300 | 137,226,000 | 172% | 16.76 | 2.31% | 16.59 | 1.98% | 16.37 | 0.50% | 16.57 | 0.01% | -0.38% | |
| 2022-04-14 | 16.35 | 16.52 | 16.17 | 16.43 | 0.49% | 0.31% | -0.86% | 3,086,600 | 50,556,000 | 70% | 16.38 | -0.22% | 16.27 | 0.52% | 16.29 | -0.92% | 16.57 | -0.28% | -0.35% | |
| 2022-04-13 | 16.29 | 16.62 | 16.15 | 16.35 | -0.79% | -0.40% | -1.62% | 4,032,200 | 66,188,000 | 89% | 16.42 | 1.65% | 16.19 | -0.33% | 16.44 | -0.29% | 16.62 | -0.18% | -0.33% | |
| 2022-04-12 | 15.88 | 16.64 | 15.47 | 16.48 | 3.65% | 2.05% | -1.02% | 7,722,400 | 124,707,000 | 169% | 16.15 | 0.44% | 16.24 | -2.06% | 16.48 | -1.01% | 16.65 | -0.83% | -0.37% | |
| 2022-04-11 | 16.70 | 16.70 | 15.88 | 15.90 | -4.27% | -1.11% | -5.30% | 5,966,200 | 95,922,000 | 144% | 16.08 | -3.48% | 16.58 | -1.75% | 16.65 | -1.42% | 16.79 | -0.96% | -0.28% | |
| 2022-04-08 | 16.91 | 16.91 | 16.46 | 16.61 | -1.60% | -0.29% | -2.01% | 3,950,000 | 65,800,000 | 99% | 16.66 | -2.13% | 16.88 | -0.40% | 16.89 | -0.38% | 16.95 | -0.53% | -0.19% | |
| 2022-04-07 | 16.98 | 17.29 | 16.73 | 16.88 | -0.35% | -0.83% | -0.94% | 6,096,900 | 103,773,000 | 155% | 17.02 | 0.92% | 16.94 | 0.21% | 16.96 | 0.18% | 17.04 | -0.25% | -0.14% | |
| 2022-04-06 | 16.85 | 16.97 | 16.70 | 16.94 | 0.00% | 0.44% | -0.84% | 2,744,100 | 46,282,000 | 74% | 16.87 | 0.09% | 16.91 | -0.20% | 16.93 | 0.18% | 17.08 | -0.29% | -0.21% | | |
|
