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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.50 | 7.59 | 7.18 | 7.25 | -6.21% | 7.57 | 6.22% |
| 2026-03-20 | 8.07 | 8.09 | 7.73 | 7.73 | -3.38% | 5.91 | 4.56% |
| 2026-03-19 | 8.15 | 8.20 | 7.93 | 8.00 | -3.50% | 6.52 | 4.91% |
| 2026-03-18 | 8.24 | 8.31 | 8.13 | 8.29 | +0.97% | 5.19 | 3.83% |
| 2026-03-17 | 8.47 | 8.52 | 8.17 | 8.21 | -3.75% | 7.95 | 5.77% |
| 2026-03-16 | 8.58 | 8.76 | 8.47 | 8.53 | +2.03% | 11.14 | 7.86% |
| 2026-03-13 | 8.50 | 8.58 | 8.33 | 8.36 | -1.76% | 7.49 | 5.37% |
| 2026-03-12 | 8.79 | 8.80 | 8.39 | 8.51 | -3.30% | 10.69 | 7.60% |
| 2026-03-11 | 9.00 | 9.08 | 8.72 | 8.80 | -2.44% | 10.85 | 7.44% |
| 2026-03-10 | 9.00 | 9.30 | 8.96 | 9.02 | +0.78% | 11.92 | 7.95% |
| 2026-03-09 | 9.06 | 9.06 | 8.65 | 8.95 | -2.61% | 14.10 | 9.70% |
| 2026-03-06 | 9.14 | 9.50 | 9.05 | 9.19 | -0.86% | 15.40 | 10.05% |
| 2026-03-05 | 9.47 | 9.62 | 9.17 | 9.27 | -2.63% | 17.25 | 11.21% |
| 2026-03-04 | 9.00 | 9.80 | 8.90 | 9.52 | +3.25% | 21.63 | 13.90% |
| 2026-03-03 | 9.80 | 10.02 | 9.18 | 9.22 | -7.43% | 28.10 | 17.94% |
| 2026-03-02 | 10.20 | 10.49 | 9.48 | 9.96 | +2.15% | 39.36 | 24.04% |
| 2026-02-27 | 9.64 | 10.10 | 9.61 | 9.75 | +0.93% | 25.16 | 15.55% |
| 2026-02-26 | 9.70 | 9.76 | 9.55 | 9.66 | -1.53% | 20.01 | 12.59% |
| 2026-02-25 | 9.51 | 10.14 | 9.43 | 9.81 | +1.55% | 32.66 | 20.23% |
| 2026-02-24 | 9.21 | 10.04 | 9.07 | 9.66 | +4.89% | 29.44 | 18.75% |