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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.51 | 7.61 | 7.36 | 7.56 | +0.40% | 9.02 | 7.33% |
| 2025-12-16 | 8.03 | 8.05 | 7.42 | 7.53 | -5.99% | 14.43 | 11.51% |
| 2025-12-15 | 8.10 | 8.20 | 7.86 | 8.01 | -2.32% | 11.13 | 8.41% |
| 2025-12-12 | 7.85 | 8.35 | 7.80 | 8.20 | +4.19% | 19.06 | 14.20% |
| 2025-12-11 | 8.16 | 8.19 | 7.86 | 7.87 | -3.20% | 11.55 | 8.80% |
| 2025-12-10 | 8.17 | 8.41 | 8.04 | 8.13 | -0.73% | 14.40 | 10.67% |
| 2025-12-09 | 8.40 | 8.56 | 8.19 | 8.19 | -1.80% | 19.68 | 14.29% |
| 2025-12-08 | 8.15 | 8.59 | 8.15 | 8.34 | +4.25% | 25.33 | 18.31% |
| 2025-12-05 | 7.79 | 8.06 | 7.69 | 8.00 | +2.56% | 15.62 | 11.93% |
| 2025-12-04 | 8.03 | 8.08 | 7.77 | 7.80 | -5.80% | 17.02 | 13.10% |
| 2025-12-03 | 8.09 | 8.50 | 7.84 | 8.28 | +0.61% | 25.51 | 18.98% |
| 2025-12-02 | 7.86 | 8.39 | 7.73 | 8.23 | +4.31% | 27.27 | 20.31% |
| 2025-12-01 | 7.91 | 8.15 | 7.85 | 7.89 | -0.75% | 16.28 | 12.44% |
| 2025-11-28 | 7.72 | 8.08 | 7.62 | 7.95 | +2.19% | 19.29 | 14.78% |
| 2025-11-27 | 7.81 | 8.04 | 7.72 | 7.78 | -0.89% | 19.69 | 15.20% |
| 2025-11-26 | 8.43 | 8.47 | 7.82 | 7.85 | -9.25% | 28.68 | 21.75% |
| 2025-11-25 | 8.66 | 8.92 | 8.38 | 8.65 | -6.18% | 38.53 | 26.97% |
| 2025-11-24 | 8.11 | 9.65 | 7.96 | 9.22 | +13.13% | 48.07 | 34.58% |
| 2025-11-21 | 7.43 | 8.66 | 7.27 | 8.15 | +7.66% | 42.58 | 32.47% |
| 2025-11-20 | 7.60 | 7.75 | 7.48 | 7.57 | -3.20% | 25.09 | 20.05% |