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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.97 | 9.55 | 8.96 | 9.21 | +3.25% | 26.77 | 17.55% |
| 2026-02-12 | 8.87 | 9.12 | 8.62 | 8.92 | +0.91% | 13.62 | 9.28% |
| 2026-02-11 | 8.90 | 9.08 | 8.79 | 8.84 | -1.23% | 13.92 | 9.46% |
| 2026-02-10 | 8.70 | 9.02 | 8.52 | 8.95 | +2.52% | 17.26 | 11.80% |
| 2026-02-09 | 8.76 | 8.86 | 8.65 | 8.73 | +1.16% | 8.78 | 6.10% |
| 2026-02-06 | 8.81 | 8.84 | 8.48 | 8.63 | -2.92% | 10.16 | 7.11% |
| 2026-02-05 | 8.95 | 9.09 | 8.82 | 8.89 | -1.11% | 11.32 | 7.70% |
| 2026-02-04 | 8.80 | 9.26 | 8.79 | 8.99 | +1.81% | 24.68 | 16.56% |
| 2026-02-03 | 8.05 | 8.92 | 8.05 | 8.83 | +10.79% | 22.07 | 15.68% |
| 2026-02-02 | 8.04 | 8.29 | 7.97 | 7.97 | -1.73% | 7.95 | 5.93% |
| 2026-01-30 | 8.39 | 8.50 | 7.97 | 8.11 | -3.34% | 10.79 | 8.05% |
| 2026-01-29 | 8.46 | 8.56 | 8.19 | 8.39 | -2.44% | 11.15 | 8.06% |
| 2026-01-28 | 8.68 | 8.83 | 8.54 | 8.60 | -0.92% | 9.82 | 6.88% |
| 2026-01-27 | 8.76 | 8.81 | 8.51 | 8.68 | -1.48% | 9.79 | 6.87% |
| 2026-01-26 | 9.00 | 9.10 | 8.71 | 8.81 | -2.33% | 11.76 | 8.04% |
| 2026-01-23 | 8.99 | 9.08 | 8.84 | 9.02 | +0.33% | 15.83 | 10.69% |
| 2026-01-22 | 8.50 | 9.20 | 8.47 | 8.99 | +6.14% | 25.33 | 17.09% |
| 2026-01-21 | 8.32 | 8.56 | 8.30 | 8.47 | +0.95% | 8.14 | 5.84% |
| 2026-01-20 | 8.67 | 8.72 | 8.30 | 8.39 | -3.01% | 9.25 | 6.66% |
| 2026-01-19 | 8.46 | 8.76 | 8.35 | 8.65 | +1.88% | 9.23 | 6.52% |