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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.87 | 8.18 | 6.85 | 7.82 | +14.16% | 39.18 | 31.63% |
| 2025-11-18 | 7.13 | 7.18 | 6.79 | 6.85 | -3.93% | 12.50 | 11.03% |
| 2025-11-17 | 7.11 | 7.44 | 7.09 | 7.13 | +7.38% | 23.33 | 19.58% |
| 2025-11-14 | 6.56 | 6.72 | 6.54 | 6.64 | +0.76% | 3.88 | 3.54% |
| 2025-11-13 | 6.55 | 6.63 | 6.52 | 6.59 | +0.46% | 2.54 | 2.34% |
| 2025-11-12 | 6.65 | 6.67 | 6.48 | 6.56 | -1.50% | 4.07 | 3.77% |
| 2025-11-11 | 6.71 | 6.74 | 6.64 | 6.66 | -0.60% | 2.83 | 2.58% |
| 2025-11-10 | 6.78 | 6.80 | 6.62 | 6.70 | -1.03% | 4.59 | 4.18% |
| 2025-11-07 | 6.82 | 6.92 | 6.77 | 6.77 | -1.17% | 5.50 | 4.88% |
| 2025-11-06 | 6.91 | 6.93 | 6.80 | 6.85 | -1.30% | 4.90 | 4.35% |
| 2025-11-05 | 6.76 | 7.01 | 6.73 | 6.94 | +1.46% | 7.14 | 6.28% |
| 2025-11-04 | 6.84 | 6.92 | 6.79 | 6.84 | -0.73% | 5.34 | 4.73% |
| 2025-11-03 | 6.75 | 6.90 | 6.75 | 6.89 | +2.23% | 6.88 | 6.11% |
| 2025-10-31 | 6.86 | 6.90 | 6.74 | 6.74 | -1.46% | 5.40 | 4.82% |
| 2025-10-30 | 6.93 | 6.95 | 6.81 | 6.84 | -2.29% | 7.04 | 6.21% |
| 2025-10-29 | 6.92 | 7.08 | 6.82 | 7.00 | +0.29% | 12.46 | 10.92% |
| 2025-10-28 | 6.74 | 7.29 | 6.70 | 6.98 | +6.89% | 20.51 | 17.87% |
| 2025-10-27 | 6.47 | 6.54 | 6.45 | 6.53 | +1.24% | 3.65 | 3.40% |
| 2025-10-24 | 6.40 | 6.51 | 6.40 | 6.45 | +1.10% | 3.09 | 2.90% |
| 2025-10-23 | 6.43 | 6.44 | 6.26 | 6.38 | -1.24% | 3.06 | 2.94% |