天海防务 sz.300008
7.03
+0.57%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.02 | 7.07 | 6.95 | 7.03 | +0.57% | 2.79 | 2.41% |
| 2026-05-21 | 7.25 | 7.34 | 6.99 | 6.99 | -3.59% | 4.57 | 3.86% |
| 2026-05-20 | 7.38 | 7.39 | 7.21 | 7.25 | -2.42% | 3.58 | 2.98% |
| 2026-05-19 | 7.40 | 7.44 | 7.27 | 7.43 | +0.41% | 3.17 | 2.62% |
| 2026-05-18 | 7.47 | 7.55 | 7.35 | 7.40 | -0.80% | 3.12 | 2.55% |
| 2026-05-15 | 7.59 | 7.68 | 7.42 | 7.46 | -1.19% | 3.84 | 3.09% |
| 2026-05-14 | 7.95 | 7.95 | 7.55 | 7.55 | -5.51% | 7.18 | 5.67% |
| 2026-05-13 | 7.86 | 8.02 | 7.84 | 7.99 | +1.78% | 5.09 | 3.88% |
| 2026-05-12 | 8.02 | 8.04 | 7.78 | 7.85 | -2.36% | 6.29 | 4.85% |
| 2026-05-11 | 8.10 | 8.12 | 7.99 | 8.04 | -0.74% | 6.45 | 4.87% |
| 2026-05-08 | 8.03 | 8.18 | 7.97 | 8.10 | +0.12% | 6.56 | 4.92% |
| 2026-05-07 | 8.18 | 8.19 | 8.01 | 8.09 | -1.22% | 7.93 | 5.95% |
| 2026-05-06 | 8.17 | 8.25 | 8.07 | 8.19 | +0.24% | 8.61 | 6.40% |
| 2026-04-30 | 8.05 | 8.35 | 8.04 | 8.17 | +1.87% | 8.81 | 6.53% |
| 2026-04-29 | 7.89 | 8.08 | 7.88 | 8.02 | +0.50% | 7.14 | 5.42% |
| 2026-04-28 | 7.97 | 8.25 | 7.89 | 7.98 | +3.37% | 11.42 | 8.57% |
| 2026-04-27 | 7.86 | 7.87 | 7.67 | 7.72 | -2.28% | 5.13 | 4.03% |
| 2026-04-24 | 8.05 | 8.12 | 7.85 | 7.90 | -2.83% | 6.85 | 5.25% |
| 2026-04-23 | 7.91 | 8.19 | 7.89 | 8.13 | +2.39% | 11.81 | 8.87% |
| 2026-04-22 | 7.89 | 7.98 | 7.81 | 7.94 | -0.13% | 5.32 | 4.09% |