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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.97 | 8.09 | 7.86 | 7.95 | -1.24% | 7.96 | 6.08% |
| 2026-04-20 | 7.67 | 8.05 | 7.66 | 8.05 | +5.37% | 12.94 | 9.93% |
| 2026-04-17 | 7.60 | 7.66 | 7.47 | 7.64 | +0.26% | 4.47 | 3.58% |
| 2026-04-16 | 7.56 | 7.64 | 7.50 | 7.62 | +1.06% | 3.78 | 3.03% |
| 2026-04-15 | 7.71 | 7.75 | 7.52 | 7.54 | -1.95% | 5.50 | 4.37% |
| 2026-04-14 | 7.67 | 7.70 | 7.58 | 7.69 | +1.05% | 4.98 | 3.97% |
| 2026-04-13 | 7.53 | 7.63 | 7.50 | 7.61 | +0.66% | 3.72 | 2.98% |
| 2026-04-10 | 7.55 | 7.67 | 7.54 | 7.56 | +0.80% | 4.50 | 3.59% |
| 2026-04-09 | 7.56 | 7.59 | 7.46 | 7.50 | -1.83% | 3.91 | 3.15% |
| 2026-04-08 | 7.46 | 7.65 | 7.45 | 7.64 | +4.37% | 5.66 | 4.55% |
| 2026-04-07 | 7.24 | 7.39 | 7.23 | 7.32 | +1.53% | 3.27 | 2.71% |
| 2026-04-03 | 7.49 | 7.50 | 7.21 | 7.21 | -3.09% | 3.72 | 3.10% |
| 2026-04-02 | 7.51 | 7.59 | 7.38 | 7.44 | -1.20% | 3.85 | 3.13% |
| 2026-04-01 | 7.71 | 7.71 | 7.48 | 7.53 | 0.00% | 4.64 | 3.73% |
| 2026-03-31 | 7.58 | 7.75 | 7.51 | 7.53 | -0.92% | 6.24 | 4.96% |
| 2026-03-30 | 7.43 | 7.62 | 7.41 | 7.60 | +0.26% | 4.05 | 3.25% |
| 2026-03-27 | 7.31 | 7.61 | 7.30 | 7.58 | +2.02% | 4.40 | 3.56% |
| 2026-03-26 | 7.61 | 7.65 | 7.38 | 7.43 | -3.38% | 5.46 | 4.42% |
| 2026-03-25 | 7.54 | 7.75 | 7.52 | 7.69 | +1.45% | 7.67 | 6.09% |
| 2026-03-24 | 7.49 | 7.58 | 7.26 | 7.58 | +4.55% | 7.35 | 6.00% |