中国海防(600764)股票信息
| 股票代码 | 600764 |
| 股票名称 | 中国海防 |
| 最新价/元 | 25.66 |
| 涨跌额/元 | -2.18 |
| 涨跌幅/% | -7.83 |
| 买入/元 | 25.66 |
| 卖出/元 | 25.67 |
| 昨收/元 | 27.84 |
| 今开/元 | 27.49 |
| 最高/元 | 27.49 |
| 最低/元 | 25.06 |
| 成交量/手 | 123368.63 |
| 成交额/万 | 31657.10 |
| 股净值/元 | 59.10 |
| 市净率 | 2.24 |
| 总市值/万 | 1823475.00 |
| 流通值/万 | 1823475.00 |
| 换手率/% | 1.74 |
| 入市日期 | 1996-11-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
中国海防(600764)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 | 27.49 | 25.66 | -2.18 | -7.83 | 123368.63 | 31657.10 | 1.74 |
| 2024-10-10 | 26.98 | 27.84 | 0.81 | 3.00 | 196445.97 | 52766.84 | 2.76 |
| 2024-10-09 | 25.65 | 27.03 | 0.36 | 1.35 | 158420.41 | 42235.17 | 2.23 |
| 2024-10-08 | 27.63 | 26.67 | 1.54 | 6.13 | 133720.14 | 35453.27 | 1.88 |
| 2024-09-30 | 23.61 | 25.13 | 2.25 | 9.83 | 107607.01 | 26279.45 | 1.51 |
| 2024-09-27 | 22.09 | 22.88 | 0.80 | 3.62 | 32645.02 | 7378.96 | 0.46 |
| 2024-09-26 | 21.83 | 22.08 | 0.25 | 1.15 | 35909.94 | 7855.15 | 0.51 |
| 2024-09-25 | 21.59 | 21.83 | 0.31 | 1.44 | 54971.25 | 12001.32 | 0.77 |
| 2024-09-24 | 21.05 | 21.52 | 0.51 | 2.43 | 39592.00 | 8406.63 | 0.56 |
| 2024-09-23 | 20.95 | 21.01 | 0.05 | 0.24 | 23265.26 | 4895.23 | 0.33 |
| 2024-09-20 | 21.37 | 20.96 | -0.44 | -2.06 | 29991.94 | 6302.95 | 0.42 |
| 2024-09-19 | 21.90 | 21.40 | -0.28 | -1.29 | 53681.97 | 11251.64 | 0.76 |
| 2024-09-18 | 21.25 | 21.68 | 0.23 | 1.07 | 38322.90 | 8197.78 | 0.54 |
| 2024-09-13 | 21.56 | 21.45 | -0.15 | -0.69 | 35077.00 | 7608.69 | 0.49 |
| 2024-09-12 | 21.35 | 21.60 | 0.25 | 1.17 | 43277.18 | 9394.70 | 0.61 |
| 2024-09-11 | 21.12 | 21.35 | 0.07 | 0.33 | 41557.21 | 8889.21 | 0.58 |
| 2024-09-10 | 20.42 | 21.28 | 0.81 | 3.96 | 65773.45 | 13747.20 | 0.93 |
| 2024-09-09 | 19.73 | 20.47 | 0.62 | 3.12 | 43370.00 | 8799.93 | 0.61 |
| 2024-09-06 | 20.21 | 19.85 | -0.41 | -2.02 | 28010.00 | 5618.10 | 0.39 |
| 2024-09-05 | 20.25 | 20.26 | 0.14 | 0.70 | 34048.00 | 6877.20 | 0.48 |
| 2024-09-04 | 20.46 | 20.12 | -0.52 | -2.52 | 73670.12 | 14796.96 | 1.04 |
| 2024-09-03 | 21.85 | 20.64 | 0.58 | 2.89 | 121326.05 | 25532.68 | 1.71 |
| 2024-09-02 | 19.98 | 20.06 | 0.08 | 0.40 | 40114.93 | 8032.18 | 0.56 |
| 2024-08-30 | 19.66 | 19.98 | 0.32 | 1.63 | 43728.00 | 8771.75 | 0.62 |
| 2024-08-29 | 19.50 | 19.66 | -0.02 | -0.10 | 24876.02 | 4906.71 | 0.35 |
| 2024-08-28 | 18.77 | 19.68 | 0.83 | 4.40 | 31712.93 | 6145.80 | 0.45 |
| 2024-08-27 | 19.50 | 18.85 | -0.65 | -3.33 | 24713.45 | 4709.40 | 0.35 |
| 2024-08-26 | 19.18 | 19.50 | 0.28 | 1.46 | 43013.00 | 8316.55 | 0.61 |
| 2024-08-23 | 19.56 | 19.22 | -0.23 | -1.18 | 27328.42 | 5317.56 | 0.38 |
| 2024-08-22 | 19.96 | 19.45 | -0.46 | -2.31 | 32975.85 | 6461.14 | 0.46 |
| 2024-08-21 | 19.80 | 19.91 | 0.03 | 0.15 | 27135.00 | 5376.14 | 0.38 |
| 2024-08-20 | 20.23 | 19.88 | -0.35 | -1.73 | 63420.60 | 12622.50 | 0.89 |
| 2024-08-19 | 19.26 | 20.23 | 0.97 | 5.04 | 124048.00 | 25035.36 | 1.75 |
| 2024-08-16 | 18.86 | 19.26 | 0.31 | 1.64 | 44637.37 | 8493.45 | 0.63 |
| 2024-08-15 | 18.83 | 18.95 | -0.02 | -0.11 | 32929.00 | 6208.00 | 0.46 |
| 2024-08-14 | 19.25 | 18.97 | -0.36 | -1.86 | 18436.25 | 3516.94 | 0.26 |
| 2024-08-13 | 19.00 | 19.33 | 0.38 | 2.01 | 34329.91 | 6626.38 | 0.48 |
| 2024-08-12 | 19.29 | 18.95 | -0.23 | -1.20 | 26797.29 | 5087.68 | 0.38 |
| 2024-08-09 | 19.48 | 19.18 | -0.09 | -0.47 | 23360.00 | 4502.77 | 0.33 |
| 2024-08-08 | 20.01 | 19.40 | -0.72 | -3.58 | 45689.00 | 9011.91 | 0.64 |
| 2024-08-07 | 20.04 | 20.12 | 0.18 | 0.90 | 42250.00 | 8479.85 | 0.59 |
| 2024-08-06 | 19.48 | 19.94 | 0.67 | 3.48 | 50154.32 | 9918.07 | 0.71 |
| 2024-08-05 | 20.05 | 19.27 | -1.33 | -6.46 | 75495.00 | 14925.65 | 1.06 |
| 2024-08-02 | 20.00 | 20.60 | 0.03 | 0.15 | 104186.97 | 21386.23 | 1.47 |
| 2024-08-01 | 19.41 | 20.57 | 0.94 | 4.79 | 177474.76 | 36596.24 | 2.50 |
| 2024-07-31 | 18.68 | 19.63 | 0.77 | 4.08 | 87052.83 | 16855.70 | 1.23 |
| 2024-07-30 | 19.17 | 18.86 | -0.31 | -1.62 | 50298.23 | 9465.69 | 0.71 |
| 2024-07-29 | 18.37 | 19.17 | 0.92 | 5.04 | 99903.36 | 19131.01 | 1.41 |
| 2024-07-26 | 17.59 | 18.25 | 0.67 | 3.81 | 45920.93 | 8269.41 | 0.65 |
| 2024-07-25 | 17.74 | 17.58 | -0.24 | -1.35 | 21855.04 | 3851.90 | 0.31 |
| 2024-07-24 | 17.71 | 17.82 | 0.08 | 0.45 | 25928.00 | 4629.37 | 0.36 |
| 2024-07-23 | 18.39 | 17.74 | -0.69 | -3.74 | 41048.23 | 7382.81 | 0.58 |
| 2024-07-22 | 18.36 | 18.43 | 0.07 | 0.38 | 31370.00 | 5794.44 | 0.44 |
| 2024-07-19 | 18.30 | 18.36 | 0.03 | 0.16 | 26707.00 | 4893.62 | 0.38 |
| 2024-07-18 | 18.07 | 18.33 | 0.19 | 1.05 | 36482.51 | 6577.73 | 0.51 |
| 2024-07-17 | 17.96 | 18.14 | 0.20 | 1.12 | 34242.00 | 6230.81 | 0.48 |
| 2024-07-16 | 17.82 | 17.94 | 0.08 | 0.45 | 20082.28 | 3574.63 | 0.28 |
| 2024-07-15 | 17.94 | 17.86 | -0.08 | -0.45 | 23411.77 | 4201.92 | 0.33 |
| 2024-07-12 | 18.25 | 17.94 | -0.18 | -0.99 | 24920.01 | 4467.24 | 0.35 |
| 2024-07-11 | 18.04 | 18.12 | 0.25 | 1.40 | 33500.82 | 6058.93 | 0.47 |
| 2024-07-10 | 17.95 | 17.87 | -0.12 | -0.67 | 22235.01 | 3985.14 | 0.31 |
| 2024-07-09 | 17.76 | 17.99 | 0.16 | 0.90 | 25908.51 | 4622.90 | 0.36 |
| 2024-07-08 | 18.38 | 17.83 | -0.60 | -3.26 | 32862.00 | 5896.36 | 0.46 |
| 2024-07-05 | 18.18 | 18.43 | 0.24 | 1.32 | 22578.00 | 4116.44 | 0.32 |
| 2024-07-04 | 18.89 | 18.19 | -0.70 | -3.71 | 44910.00 | 8289.74 | 0.63 |
| 2024-07-03 | 19.16 | 18.89 | -0.35 | -1.82 | 25395.01 | 4802.58 | 0.36 |
| 2024-07-02 | 19.49 | 19.24 | -0.24 | -1.23 | 26118.52 | 5036.89 | 0.37 |
| 2024-07-01 | 19.50 | 19.48 | -0.15 | -0.76 | 31971.03 | 6206.93 | 0.45 |
| 2024-06-28 | 19.02 | 19.63 | 0.61 | 3.21 | 43439.00 | 8481.41 | 0.61 |
| 2024-06-27 | 19.13 | 19.02 | -0.18 | -0.94 | 24894.93 | 4748.23 | 0.35 |
| 2024-06-26 | 18.78 | 19.20 | 0.34 | 1.80 | 31420.94 | 5936.43 | 0.44 |
| 2024-06-25 | 19.00 | 18.86 | -0.23 | -1.21 | 33909.56 | 6454.54 | 0.48 |
| 2024-06-24 | 19.53 | 19.09 | -0.72 | -3.64 | 47417.00 | 9120.33 | 0.67 |
| 2024-06-21 | 20.12 | 19.81 | -0.55 | -2.70 | 56135.79 | 11205.75 | 0.79 |
| 2024-06-20 | 20.50 | 20.36 | -0.40 | -1.93 | 74386.02 | 15378.68 | 1.05 |
| 2024-06-19 | 20.40 | 20.76 | 0.34 | 1.67 | 94697.79 | 19792.26 | 1.33 |
| 2024-06-18 | 20.28 | 20.42 | 0.11 | 0.54 | 30381.00 | 6174.61 | 0.43 |
| 2024-06-17 | 19.84 | 20.31 | 0.22 | 1.10 | 39377.13 | 7986.51 | 0.55 |
| 2024-06-14 | 20.66 | 20.09 | -0.69 | -3.32 | 69811.00 | 14128.32 | 0.98 |
| 2024-06-13 | 20.65 | 20.78 | 0.16 | 0.78 | 53522.00 | 11089.95 | 0.75 |
| 2024-06-12 | 20.21 | 20.62 | 0.37 | 1.83 | 57914.00 | 11942.11 | 0.81 |
| 2024-06-11 | 20.30 | 20.25 | -0.15 | -0.74 | 54489.60 | 10968.30 | 0.77 |
| 2024-06-07 | 19.72 | 20.40 | 0.53 | 2.67 | 93775.94 | 19093.34 | 1.32 |
| 2024-06-06 | 19.97 | 19.87 | -0.11 | -0.55 | 80283.66 | 16051.62 | 1.13 |
| 2024-06-05 | 19.86 | 19.98 | 0.46 | 2.36 | 95643.23 | 19177.86 | 1.35 |
| 2024-06-04 | 19.22 | 19.52 | 0.10 | 0.52 | 39358.94 | 7573.59 | 0.55 |
| 2024-06-03 | 19.38 | 19.42 | 0.21 | 1.09 | 70084.18 | 13744.48 | 0.99 |
| 2024-05-31 | 18.88 | 19.21 | 0.32 | 1.69 | 47187.01 | 9027.52 | 0.66 |
| 2024-05-30 | 18.71 | 18.89 | 0.11 | 0.59 | 39519.36 | 7462.88 | 0.56 |
| 2024-05-29 | 18.78 | 18.78 | 0.06 | 0.32 | 30712.05 | 5764.49 | 0.43 |
| 2024-05-28 | 18.91 | 18.72 | -0.36 | -1.89 | 43108.62 | 8104.73 | 0.61 |
| 2024-05-27 | 19.41 | 19.08 | -0.54 | -2.75 | 87213.54 | 16442.18 | 1.23 |
| 2024-05-24 | 20.15 | 19.62 | -0.95 | -4.62 | 85179.00 | 16818.63 | 1.20 |
| 2024-05-23 | 19.74 | 20.57 | 0.89 | 4.52 | 142265.07 | 29010.17 | 2.00 |
| 2024-05-22 | 20.07 | 19.68 | -0.40 | -1.99 | 65715.81 | 12944.05 | 0.92 |
| 2024-05-21 | 20.38 | 20.08 | -0.34 | -1.67 | 53385.05 | 10691.79 | 0.75 |
| 2024-05-20 | 20.33 | 20.42 | 0.08 | 0.39 | 43889.37 | 8950.96 | 0.62 |
| 2024-05-17 | 20.37 | 20.34 | 0.01 | 0.05 | 43984.29 | 8906.14 | 0.62 |
| 2024-05-16 | 20.21 | 20.33 | 0.20 | 0.99 | 37228.01 | 7560.62 | 0.52 |
| 2024-05-15 | 20.30 | 20.13 | -0.24 | -1.18 | 38803.93 | 7826.54 | 0.55 |
日K线
周K线
月K线
