中船防务(600685)股票信息
| 股票代码 | 600685 |
| 股票名称 | 中船防务 |
| 最新价/元 | 25.65 |
| 涨跌额/元 | -1.03 |
| 涨跌幅/% | -3.86 |
| 买入/元 | 25.65 |
| 卖出/元 | 25.66 |
| 昨收/元 | 26.68 |
| 今开/元 | 26.69 |
| 最高/元 | 26.69 |
| 最低/元 | 25.22 |
| 成交量/手 | 170253.85 |
| 成交额/万 | 43887.71 |
| 股净值/元 | 754.41 |
| 市净率 | 1.97 |
| 总市值/万 | 3625643.86 |
| 流通值/万 | 2106981.24 |
| 换手率/% | 2.07 |
| 入市日期 | 1993-10-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
中船防务(600685)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 26.69 | 25.65 | -1.03 | -3.86 | 170253.85 | 43887.71 | 2.07 |
| 2024-10-10 | 25.66 | 26.68 | 1.01 | 3.94 | 270522.91 | 71975.43 | 3.29 |
| 2024-10-09 | 27.42 | 25.67 | -2.33 | -8.32 | 259435.09 | 68485.51 | 3.16 |
| 2024-10-08 | 29.74 | 28.00 | 0.96 | 3.55 | 392522.97 | 110295.30 | 4.78 |
| 2024-09-30 | 26.22 | 27.04 | 1.86 | 7.39 | 341916.32 | 90674.35 | 4.16 |
| 2024-09-27 | 24.48 | 25.18 | 0.95 | 3.92 | 125701.51 | 31140.49 | 1.53 |
| 2024-09-26 | 23.59 | 24.23 | 0.54 | 2.28 | 129853.59 | 30802.49 | 1.58 |
| 2024-09-25 | 23.31 | 23.69 | 0.42 | 1.81 | 145137.73 | 34383.40 | 1.77 |
| 2024-09-24 | 22.94 | 23.27 | 0.45 | 1.97 | 136008.00 | 31244.75 | 1.66 |
| 2024-09-23 | 22.70 | 22.82 | -0.33 | -1.43 | 68144.81 | 15631.66 | 0.83 |
| 2024-09-20 | 24.18 | 23.15 | -1.27 | -5.20 | 129784.27 | 30333.35 | 1.58 |
| 2024-09-19 | 25.60 | 24.42 | -1.06 | -4.16 | 149717.74 | 36412.90 | 1.82 |
| 2024-09-18 | 25.27 | 25.48 | 0.21 | 0.83 | 75407.10 | 18819.68 | 0.92 |
| 2024-09-13 | 24.73 | 25.27 | 0.57 | 2.31 | 93295.29 | 23441.55 | 1.14 |
| 2024-09-12 | 24.79 | 24.70 | -0.13 | -0.52 | 53915.53 | 13375.03 | 0.66 |
| 2024-09-11 | 24.90 | 24.83 | -0.27 | -1.08 | 51283.00 | 12703.10 | 0.62 |
| 2024-09-10 | 24.58 | 25.10 | 0.50 | 2.03 | 82599.00 | 20616.12 | 1.01 |
| 2024-09-09 | 24.01 | 24.60 | 0.22 | 0.90 | 69604.47 | 17011.45 | 0.85 |
| 2024-09-06 | 24.52 | 24.38 | -0.17 | -0.69 | 67807.13 | 16582.27 | 0.83 |
| 2024-09-05 | 24.80 | 24.55 | -0.45 | -1.80 | 90220.16 | 22192.96 | 1.10 |
| 2024-09-04 | 24.22 | 25.00 | 0.30 | 1.22 | 115403.75 | 28586.53 | 1.40 |
| 2024-09-03 | 25.30 | 24.70 | 1.08 | 4.57 | 208477.86 | 52283.05 | 2.54 |
| 2024-09-02 | 25.10 | 23.62 | -1.65 | -6.53 | 147785.90 | 35430.53 | 1.80 |
| 2024-08-30 | 25.28 | 25.27 | 0.04 | 0.16 | 92788.04 | 23572.92 | 1.13 |
| 2024-08-29 | 24.80 | 25.23 | 0.37 | 1.49 | 45128.99 | 11328.77 | 0.55 |
| 2024-08-28 | 24.70 | 24.86 | 0.11 | 0.44 | 52765.20 | 13215.47 | 0.64 |
| 2024-08-27 | 25.75 | 24.75 | -1.12 | -4.33 | 75494.67 | 18945.22 | 0.92 |
| 2024-08-26 | 25.73 | 25.87 | 0.28 | 1.09 | 41103.00 | 10564.91 | 0.50 |
| 2024-08-23 | 25.74 | 25.59 | -0.09 | -0.35 | 50393.72 | 12866.05 | 0.61 |
| 2024-08-22 | 25.88 | 25.68 | -0.16 | -0.62 | 44475.51 | 11487.78 | 0.54 |
| 2024-08-21 | 25.93 | 25.84 | -0.12 | -0.46 | 47145.54 | 12167.68 | 0.57 |
| 2024-08-20 | 26.51 | 25.96 | -0.55 | -2.08 | 79451.10 | 20617.11 | 0.97 |
| 2024-08-19 | 26.80 | 26.51 | -0.43 | -1.60 | 78986.29 | 21045.33 | 0.96 |
| 2024-08-16 | 27.14 | 26.94 | -0.19 | -0.70 | 42508.98 | 11477.41 | 0.52 |
| 2024-08-15 | 27.00 | 27.13 | 0.10 | 0.37 | 56182.31 | 15276.32 | 0.68 |
| 2024-08-14 | 27.15 | 27.03 | -0.17 | -0.63 | 47841.61 | 13001.07 | 0.58 |
| 2024-08-13 | 26.89 | 27.20 | 0.34 | 1.27 | 84814.39 | 23093.08 | 1.03 |
| 2024-08-12 | 26.70 | 26.86 | 0.03 | 0.11 | 50569.60 | 13578.40 | 0.62 |
| 2024-08-09 | 27.26 | 26.83 | -0.32 | -1.18 | 70070.00 | 18896.38 | 0.85 |
| 2024-08-08 | 27.38 | 27.15 | -0.40 | -1.45 | 70074.76 | 18993.09 | 0.85 |
| 2024-08-07 | 27.75 | 27.55 | -0.30 | -1.08 | 84039.76 | 23234.32 | 1.02 |
| 2024-08-06 | 28.10 | 27.85 | -0.15 | -0.54 | 112543.34 | 31226.58 | 1.37 |
| 2024-08-05 | 29.04 | 28.00 | -1.37 | -4.67 | 147023.39 | 41875.04 | 1.79 |
| 2024-08-02 | 29.39 | 29.37 | -0.29 | -0.98 | 114169.17 | 33560.62 | 1.39 |
| 2024-08-01 | 29.00 | 29.66 | 0.66 | 2.28 | 175893.10 | 51895.02 | 2.14 |
| 2024-07-31 | 28.86 | 29.00 | 0.08 | 0.28 | 120373.82 | 34739.05 | 1.47 |
| 2024-07-30 | 29.15 | 28.92 | -0.30 | -1.03 | 82421.22 | 23720.89 | 1.00 |
| 2024-07-29 | 28.31 | 29.22 | 0.80 | 2.82 | 121917.68 | 35525.05 | 1.48 |
| 2024-07-26 | 28.19 | 28.42 | 0.23 | 0.82 | 74704.94 | 21135.41 | 0.91 |
| 2024-07-25 | 28.80 | 28.20 | -0.82 | -2.83 | 126064.95 | 35510.68 | 1.53 |
| 2024-07-24 | 28.29 | 29.02 | 0.63 | 2.22 | 111184.08 | 32212.30 | 1.35 |
| 2024-07-23 | 29.18 | 28.39 | -0.78 | -2.67 | 74543.00 | 21387.45 | 0.91 |
| 2024-07-22 | 29.00 | 29.17 | 0.12 | 0.41 | 111731.39 | 32710.26 | 1.36 |
| 2024-07-19 | 28.92 | 29.05 | -0.01 | -0.03 | 100955.19 | 29232.60 | 1.23 |
| 2024-07-18 | 28.06 | 29.06 | 0.68 | 2.40 | 101123.47 | 28992.15 | 1.23 |
| 2024-07-17 | 28.95 | 28.38 | -0.60 | -2.07 | 101394.81 | 29182.63 | 1.23 |
| 2024-07-16 | 28.91 | 28.98 | 0.06 | 0.21 | 98918.25 | 28568.02 | 1.20 |
| 2024-07-15 | 28.93 | 28.92 | 0.07 | 0.24 | 122184.46 | 35584.46 | 1.49 |
| 2024-07-12 | 28.76 | 28.85 | 0.01 | 0.04 | 126629.49 | 36534.71 | 1.54 |
| 2024-07-11 | 28.82 | 28.84 | 0.23 | 0.80 | 141279.75 | 40886.94 | 1.72 |
| 2024-07-10 | 28.72 | 28.61 | 0.21 | 0.74 | 154120.60 | 44267.66 | 1.88 |
| 2024-07-09 | 27.61 | 28.40 | 0.93 | 3.39 | 148094.01 | 41558.57 | 1.80 |
| 2024-07-08 | 27.16 | 27.47 | 0.20 | 0.73 | 74845.13 | 20423.21 | 0.91 |
| 2024-07-05 | 27.04 | 27.27 | 0.05 | 0.18 | 61505.93 | 16705.42 | 0.75 |
| 2024-07-04 | 27.31 | 27.22 | -0.16 | -0.58 | 51992.87 | 14234.84 | 0.63 |
| 2024-07-03 | 27.83 | 27.38 | -0.47 | -1.69 | 72626.00 | 19994.46 | 0.88 |
| 2024-07-02 | 28.05 | 27.85 | -0.12 | -0.43 | 64175.13 | 17931.36 | 0.78 |
| 2024-07-01 | 28.00 | 27.97 | 0.07 | 0.25 | 119967.02 | 33463.29 | 1.46 |
| 2024-06-28 | 26.20 | 27.90 | 1.70 | 6.49 | 199676.63 | 54837.70 | 2.43 |
| 2024-06-27 | 26.05 | 26.20 | 0.15 | 0.58 | 56076.83 | 14658.15 | 0.68 |
| 2024-06-26 | 25.79 | 26.05 | 0.23 | 0.89 | 77857.63 | 20180.73 | 0.95 |
| 2024-06-25 | 26.65 | 25.82 | -0.92 | -3.44 | 129154.80 | 33538.17 | 1.57 |
| 2024-06-24 | 27.54 | 26.74 | -0.81 | -2.94 | 82075.67 | 22308.77 | 1.00 |
| 2024-06-21 | 27.00 | 27.55 | 0.44 | 1.62 | 82921.09 | 22599.96 | 1.01 |
| 2024-06-20 | 27.10 | 27.11 | -0.10 | -0.37 | 74249.86 | 20286.65 | 0.90 |
| 2024-06-19 | 27.80 | 27.21 | -0.70 | -2.51 | 94568.01 | 25904.26 | 1.15 |
| 2024-06-18 | 27.47 | 27.91 | 0.45 | 1.64 | 90941.99 | 25151.11 | 1.11 |
| 2024-06-17 | 27.60 | 27.46 | -0.43 | -1.54 | 92196.99 | 25513.81 | 1.12 |
| 2024-06-14 | 28.27 | 27.89 | -0.38 | -1.34 | 115429.40 | 32317.13 | 1.41 |
| 2024-06-13 | 27.67 | 28.27 | 0.59 | 2.13 | 151330.47 | 42638.90 | 1.84 |
| 2024-06-12 | 27.36 | 27.68 | 0.03 | 0.11 | 75059.00 | 20718.68 | 0.91 |
| 2024-06-11 | 28.08 | 27.65 | -0.43 | -1.53 | 160992.44 | 44317.65 | 1.96 |
| 2024-06-07 | 27.69 | 28.08 | 0.48 | 1.74 | 113532.48 | 31734.92 | 1.38 |
| 2024-06-06 | 27.96 | 27.60 | -0.33 | -1.18 | 121793.72 | 34003.19 | 1.48 |
| 2024-06-05 | 28.00 | 27.93 | -0.26 | -0.92 | 102467.02 | 28818.86 | 1.25 |
| 2024-06-04 | 27.77 | 28.19 | 0.30 | 1.08 | 104812.29 | 29302.85 | 1.28 |
| 2024-06-03 | 26.83 | 27.89 | 0.95 | 3.53 | 202045.70 | 56230.17 | 2.46 |
| 2024-05-31 | 27.05 | 26.94 | -0.17 | -0.63 | 71407.61 | 19257.15 | 0.87 |
| 2024-05-30 | 26.53 | 27.11 | 0.40 | 1.50 | 107409.50 | 29088.46 | 1.31 |
| 2024-05-29 | 26.87 | 26.71 | -0.21 | -0.78 | 66056.58 | 17669.98 | 0.80 |
| 2024-05-28 | 27.08 | 26.92 | -0.29 | -1.07 | 62759.79 | 16920.60 | 0.76 |
| 2024-05-27 | 26.68 | 27.21 | 0.41 | 1.53 | 113130.73 | 30345.86 | 1.38 |
| 2024-05-24 | 27.05 | 26.80 | -0.55 | -2.01 | 127982.12 | 34345.50 | 1.56 |
| 2024-05-23 | 27.05 | 27.35 | 0.22 | 0.81 | 166731.57 | 45730.28 | 2.03 |
| 2024-05-22 | 27.48 | 27.13 | -0.37 | -1.35 | 82384.10 | 22406.06 | 1.00 |
| 2024-05-21 | 27.81 | 27.50 | -0.49 | -1.75 | 108532.13 | 29800.43 | 1.32 |
| 2024-05-20 | 27.50 | 27.99 | 0.53 | 1.93 | 147275.55 | 40994.07 | 1.79 |
| 2024-05-17 | 27.26 | 27.46 | 0.15 | 0.55 | 122413.92 | 33197.72 | 1.49 |
| 2024-05-16 | 27.68 | 27.31 | -0.43 | -1.55 | 122649.80 | 33702.20 | 1.49 |
| 2024-05-15 | 28.10 | 27.74 | -0.62 | -2.19 | 129245.28 | 36108.11 | 1.57 |
日K线
周K线
月K线
