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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.79 | 5.94 | 5.76 | 5.88 | +1.20% | 3.56 | 3.68% |
| 2025-05-23 | 5.91 | 5.99 | 5.81 | 5.81 | -2.35% | 5.16 | 5.31% |
| 2025-05-22 | 5.96 | 6.09 | 5.90 | 5.95 | -0.67% | 4.73 | 4.78% |
| 2025-05-21 | 6.13 | 6.14 | 5.98 | 5.99 | -2.92% | 6.51 | 6.56% |
| 2025-05-20 | 6.11 | 6.22 | 6.05 | 6.17 | +0.16% | 6.52 | 6.44% |
| 2025-05-19 | 6.22 | 6.25 | 6.10 | 6.16 | +0.16% | 6.57 | 6.49% |
| 2025-05-16 | 6.10 | 6.45 | 6.10 | 6.15 | +2.84% | 11.58 | 11.24% |
| 2025-05-15 | 6.13 | 6.21 | 5.98 | 5.98 | -2.92% | 7.36 | 7.38% |
| 2025-05-14 | 6.23 | 6.25 | 6.11 | 6.16 | -0.81% | 8.08 | 7.97% |
| 2025-05-13 | 6.49 | 6.55 | 6.20 | 6.21 | -4.17% | 12.77 | 12.28% |
| 2025-05-12 | 6.19 | 6.74 | 6.19 | 6.48 | +4.01% | 19.09 | 17.77% |
| 2025-05-09 | 6.58 | 6.62 | 6.22 | 6.23 | -5.17% | 14.16 | 13.58% |
| 2025-05-08 | 6.48 | 6.67 | 6.32 | 6.57 | +0.46% | 17.33 | 16.18% |
| 2025-05-07 | 6.19 | 6.99 | 6.07 | 6.54 | +6.86% | 24.31 | 22.98% |
| 2025-05-06 | 5.93 | 6.14 | 5.92 | 6.12 | +4.08% | 11.39 | 11.38% |