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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.74 | 8.81 | 8.45 | 8.49 | -3.19% | 11.82 | 8.38% |
| 2026-01-15 | 8.81 | 8.95 | 8.60 | 8.77 | -0.90% | 11.74 | 8.14% |
| 2026-01-14 | 8.59 | 9.41 | 8.59 | 8.85 | +2.79% | 23.60 | 16.01% |
| 2026-01-13 | 9.20 | 9.20 | 8.55 | 8.61 | -6.72% | 20.94 | 14.56% |
| 2026-01-12 | 8.94 | 9.25 | 8.94 | 9.23 | +3.71% | 24.22 | 16.07% |
| 2026-01-09 | 8.94 | 9.10 | 8.75 | 8.90 | +0.11% | 26.93 | 18.35% |
| 2026-01-08 | 8.15 | 9.04 | 8.12 | 8.89 | +8.68% | 32.66 | 22.83% |
| 2026-01-07 | 8.38 | 8.39 | 8.15 | 8.18 | -2.50% | 12.70 | 9.35% |
| 2026-01-06 | 8.30 | 8.46 | 8.24 | 8.39 | +0.12% | 17.79 | 12.92% |
| 2026-01-05 | 7.99 | 8.66 | 7.97 | 8.38 | +6.21% | 25.13 | 18.41% |
| 2025-12-31 | 7.99 | 8.08 | 7.79 | 7.89 | -0.50% | 9.47 | 7.29% |
| 2025-12-30 | 8.11 | 8.27 | 7.91 | 7.93 | -1.98% | 15.59 | 11.72% |
| 2025-12-29 | 8.00 | 8.21 | 7.94 | 8.09 | +2.67% | 16.77 | 12.59% |
| 2025-12-26 | 7.83 | 8.03 | 7.80 | 7.88 | +0.38% | 9.32 | 7.14% |
| 2025-12-25 | 7.76 | 7.91 | 7.76 | 7.85 | -0.38% | 6.89 | 5.33% |
| 2025-12-24 | 7.65 | 7.91 | 7.60 | 7.88 | +1.94% | 8.41 | 6.53% |
| 2025-12-23 | 7.77 | 7.86 | 7.67 | 7.73 | -0.90% | 6.93 | 5.44% |
| 2025-12-22 | 7.76 | 7.93 | 7.72 | 7.80 | +0.65% | 8.45 | 6.57% |
| 2025-12-19 | 7.59 | 7.83 | 7.58 | 7.75 | +1.97% | 8.80 | 6.91% |
| 2025-12-18 | 7.51 | 7.76 | 7.46 | 7.60 | +0.53% | 8.12 | 6.45% |