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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.94 | 7.14 | 6.92 | 7.09 | +1.72% | 10.93 | 9.40% |
| 2025-07-21 | 7.00 | 7.00 | 6.84 | 6.97 | -0.57% | 8.18 | 7.16% |
| 2025-07-18 | 7.05 | 7.09 | 7.00 | 7.01 | -0.99% | 5.79 | 5.00% |
| 2025-07-17 | 7.02 | 7.08 | 6.98 | 7.08 | +0.71% | 6.81 | 5.87% |
| 2025-07-16 | 7.08 | 7.09 | 6.97 | 7.03 | -0.99% | 5.56 | 4.80% |
| 2025-07-15 | 7.05 | 7.18 | 6.98 | 7.10 | +0.71% | 8.25 | 7.09% |
| 2025-07-14 | 7.04 | 7.14 | 7.00 | 7.05 | -0.56% | 7.39 | 6.36% |
| 2025-07-11 | 6.90 | 7.17 | 6.90 | 7.09 | +2.60% | 13.24 | 11.34% |
| 2025-07-10 | 6.93 | 6.95 | 6.82 | 6.91 | -0.86% | 7.73 | 6.82% |
| 2025-07-09 | 7.04 | 7.20 | 6.95 | 6.97 | -0.71% | 11.08 | 9.53% |
| 2025-07-08 | 6.95 | 7.05 | 6.89 | 7.02 | +0.14% | 9.57 | 8.33% |
| 2025-07-07 | 6.85 | 7.05 | 6.85 | 7.01 | +1.89% | 11.68 | 10.20% |
| 2025-07-04 | 7.09 | 7.09 | 6.86 | 6.88 | -2.96% | 13.57 | 11.87% |
| 2025-07-03 | 7.29 | 7.49 | 7.05 | 7.09 | -4.96% | 21.36 | 18.05% |
| 2025-07-02 | 7.60 | 7.98 | 7.32 | 7.46 | +1.63% | 33.67 | 26.66% |
| 2025-07-01 | 7.30 | 8.00 | 7.09 | 7.34 | -0.68% | 28.74 | 23.48% |
| 2025-06-30 | 6.98 | 7.45 | 6.95 | 7.39 | +5.87% | 21.80 | 18.28% |
| 2025-06-27 | 6.78 | 7.06 | 6.76 | 6.98 | +2.50% | 17.39 | 15.21% |
| 2025-06-26 | 6.68 | 7.24 | 6.65 | 6.81 | +0.89% | 24.37 | 21.19% |
| 2025-06-25 | 6.46 | 6.87 | 6.46 | 6.75 | +4.33% | 19.25 | 17.46% |