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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.78 | 7.93 | 7.53 | 7.57 | -2.95% | 16.49 | 13.10% |
| 2025-08-18 | 7.35 | 7.90 | 7.35 | 7.80 | +9.09% | 28.47 | 22.52% |
| 2025-08-15 | 7.07 | 7.17 | 7.03 | 7.15 | +0.70% | 7.15 | 6.10% |
| 2025-08-14 | 7.28 | 7.30 | 7.08 | 7.10 | -2.74% | 10.96 | 9.32% |
| 2025-08-13 | 7.20 | 7.42 | 7.17 | 7.30 | +1.11% | 12.70 | 10.55% |
| 2025-08-12 | 7.20 | 7.49 | 7.15 | 7.22 | +0.28% | 10.88 | 9.07% |
| 2025-08-11 | 7.26 | 7.32 | 7.16 | 7.20 | -0.83% | 8.42 | 7.09% |
| 2025-08-08 | 7.24 | 7.44 | 7.23 | 7.26 | -0.27% | 10.04 | 8.33% |
| 2025-08-07 | 7.36 | 7.39 | 7.21 | 7.28 | -1.75% | 11.88 | 9.91% |
| 2025-08-06 | 7.10 | 7.44 | 7.10 | 7.41 | +4.22% | 20.40 | 16.83% |
| 2025-08-05 | 7.05 | 7.24 | 7.00 | 7.11 | +1.14% | 10.63 | 9.06% |
| 2025-08-04 | 6.70 | 7.04 | 6.69 | 7.03 | +4.15% | 9.02 | 7.89% |
| 2025-08-01 | 6.90 | 6.90 | 6.67 | 6.75 | -2.60% | 7.71 | 6.91% |
| 2025-07-31 | 7.08 | 7.18 | 6.89 | 6.93 | -2.94% | 8.46 | 7.32% |
| 2025-07-30 | 7.14 | 7.24 | 7.04 | 7.14 | -0.42% | 11.08 | 9.42% |
| 2025-07-29 | 7.00 | 7.20 | 6.96 | 7.17 | +1.85% | 13.61 | 11.57% |
| 2025-07-28 | 6.89 | 7.07 | 6.87 | 7.04 | +2.33% | 8.90 | 7.74% |
| 2025-07-25 | 6.94 | 6.97 | 6.84 | 6.88 | -1.15% | 5.70 | 5.02% |
| 2025-07-24 | 6.86 | 7.04 | 6.80 | 6.96 | +1.46% | 7.81 | 6.86% |
| 2025-07-23 | 7.05 | 7.06 | 6.85 | 6.86 | -3.24% | 8.59 | 7.53% |