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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.48 | 6.54 | 6.36 | 6.47 | -3.43% | 12.58 | 11.84% |
| 2025-06-23 | 6.40 | 6.78 | 6.40 | 6.70 | +5.51% | 13.78 | 12.66% |
| 2025-06-20 | 6.33 | 6.55 | 6.25 | 6.35 | -0.78% | 10.33 | 9.78% |
| 2025-06-19 | 6.50 | 6.55 | 6.26 | 6.40 | -3.03% | 11.57 | 10.99% |
| 2025-06-18 | 6.46 | 6.95 | 6.43 | 6.60 | +0.92% | 18.93 | 17.21% |
| 2025-06-17 | 6.29 | 6.58 | 6.21 | 6.54 | +3.15% | 14.92 | 14.15% |
| 2025-06-16 | 6.43 | 6.44 | 6.26 | 6.34 | -1.09% | 10.87 | 10.43% |
| 2025-06-13 | 6.15 | 6.61 | 6.14 | 6.41 | +4.40% | 22.45 | 21.35% |
| 2025-06-12 | 6.04 | 6.17 | 6.01 | 6.14 | +0.99% | 5.48 | 5.43% |
| 2025-06-11 | 6.05 | 6.15 | 6.03 | 6.08 | +0.16% | 4.19 | 4.17% |
| 2025-06-10 | 6.27 | 6.29 | 5.98 | 6.07 | -1.94% | 6.82 | 6.76% |
| 2025-06-09 | 6.15 | 6.25 | 6.12 | 6.19 | +0.81% | 5.22 | 5.12% |
| 2025-06-06 | 6.15 | 6.19 | 6.11 | 6.14 | -0.32% | 4.30 | 4.24% |
| 2025-06-05 | 6.20 | 6.22 | 6.13 | 6.16 | -1.28% | 6.65 | 6.55% |
| 2025-06-04 | 6.18 | 6.42 | 6.15 | 6.24 | +0.48% | 11.57 | 11.17% |
| 2025-06-03 | 6.02 | 6.25 | 6.00 | 6.21 | +4.02% | 10.59 | 10.45% |
| 2025-05-30 | 6.00 | 6.09 | 5.91 | 5.97 | -1.16% | 5.70 | 5.78% |
| 2025-05-29 | 5.91 | 6.06 | 5.89 | 6.04 | +1.34% | 6.39 | 6.48% |
| 2025-05-28 | 5.82 | 6.04 | 5.81 | 5.96 | +2.05% | 7.07 | 7.22% |
| 2025-05-27 | 5.86 | 5.87 | 5.76 | 5.84 | -0.68% | 3.82 | 4.00% |