中船防务

sh600685 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

28.86

涨跌幅

-1.47%

成交量

12,495,300 股

成交额

361,733,280 元

换手率

1.52%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	29.10	28.86	29.38	28.43	-1.47%	12,495,300	361,733,280	1.52
2026-10-13	27.79	29.29	29.74	27.29	+5.40%	17,327,500	498,260,384	2.11
2026-10-12	28.39	27.79	28.90	27.74	-2.18%	10,338,600	292,004,992	1.26
2026-10-09	29.39	28.41	29.52	27.84	-2.67%	15,556,600	441,192,224	1.89
2026-10-08	28.76	29.19	30.26	28.75	+1.67%	21,400,500	632,738,048	2.61
2026-09-30	28.51	28.71	29.03	28.46	+0.91%	11,416,500	328,524,192	1.39
2026-09-29	28.15	28.45	28.59	27.89	+0.60%	9,917,900	280,468,512	1.21
2026-09-28	28.62	28.28	28.88	28.21	-1.22%	10,844,500	308,733,056	1.32
2026-09-24	28.99	28.63	29.07	28.62	-1.48%	9,047,400	260,890,464	1.10
2026-09-23	29.86	29.06	29.97	29.03	-3.04%	11,765,800	344,594,432	1.43
2026-09-22	30.15	29.97	30.56	29.50	-1.12%	17,362,200	517,904,416	2.11
2026-09-21	28.77	30.31	30.63	28.60	+5.32%	26,119,500	780,460,416	3.18
2026-09-18	28.28	28.78	29.23	28.03	+0.98%	14,161,700	407,098,240	1.72
2026-09-17	27.90	28.50	28.73	27.71	+2.15%	13,341,600	376,914,784	1.62
2026-09-16	28.30	27.90	28.40	27.61	-1.41%	14,746,700	411,782,464	1.80
2026-09-15	27.99	28.30	28.97	27.85	+0.35%	15,442,900	438,980,224	1.88
2026-09-14	28.70	28.20	29.58	28.16	-1.88%	20,013,200	573,510,272	2.44
2026-09-11	28.44	28.74	29.05	27.90	-1.68%	24,850,000	710,366,016	3.03
2026-09-10	28.15	29.23	29.58	28.10	+2.67%	29,151,100	845,588,096	3.55
2026-09-09	27.61	28.47	28.55	27.51	+2.74%	22,593,200	637,380,160	2.75
2026-09-08	27.24	27.71	28.08	27.11	+1.69%	17,685,900	489,314,176	2.15
2026-09-07	27.33	27.25	27.59	26.95	-0.69%	18,402,600	500,663,008	2.24
2026-09-04	26.49	27.44	27.68	26.32	+3.82%	33,345,000	909,865,920	4.06
2026-09-03	25.95	26.43	26.56	25.95	+1.26%	13,155,300	346,933,376	1.60
2026-09-02	25.89	26.10	26.55	25.85	+0.04%	14,155,600	370,729,248	1.72
2026-09-01	25.93	26.09	26.24	25.77	+0.31%	11,643,000	303,029,088	1.42
2026-08-31	26.29	26.01	26.43	25.87	-1.22%	9,412,300	244,954,368	1.15
2026-08-28	26.24	26.33	26.44	26.04	+0.50%	8,562,600	225,272,480	1.04
2026-08-27	25.79	26.20	26.25	25.66	+1.31%	8,100,900	210,582,320	0.99
2026-08-26	25.90	25.86	26.18	25.73	-0.15%	9,050,800	235,183,520	1.10

需要全历史数据与程序化访问？查看中船防务日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600685 获取全部历史日线。