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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.46 | 6.51 | 6.44 | 6.46 | -0.77% | 2.71 | 2.54% |
| 2025-10-21 | 6.32 | 6.55 | 6.31 | 6.51 | +2.52% | 5.11 | 4.77% |
| 2025-10-20 | 6.25 | 6.36 | 6.25 | 6.35 | +1.76% | 2.40 | 2.31% |
| 2025-10-17 | 6.36 | 6.42 | 6.23 | 6.24 | -2.35% | 2.98 | 2.87% |
| 2025-10-16 | 6.50 | 6.51 | 6.35 | 6.39 | -1.69% | 3.10 | 2.93% |
| 2025-10-15 | 6.46 | 6.55 | 6.37 | 6.50 | -0.61% | 4.49 | 4.22% |
| 2025-10-14 | 6.44 | 6.61 | 6.42 | 6.54 | +1.71% | 7.10 | 6.59% |
| 2025-10-13 | 6.19 | 6.44 | 6.14 | 6.43 | +0.63% | 4.10 | 3.92% |
| 2025-10-10 | 6.34 | 6.42 | 6.32 | 6.39 | +0.31% | 3.77 | 3.59% |
| 2025-10-09 | 6.30 | 6.39 | 6.25 | 6.37 | +1.43% | 3.55 | 3.40% |
| 2025-09-30 | 6.17 | 6.32 | 6.17 | 6.28 | +1.45% | 3.20 | 3.10% |
| 2025-09-29 | 6.15 | 6.19 | 6.07 | 6.19 | +0.32% | 2.66 | 2.63% |
| 2025-09-26 | 6.18 | 6.32 | 6.14 | 6.17 | -0.16% | 3.66 | 3.56% |
| 2025-09-25 | 6.22 | 6.30 | 6.18 | 6.18 | -1.44% | 2.39 | 2.33% |
| 2025-09-24 | 6.15 | 6.27 | 6.10 | 6.27 | +1.46% | 2.80 | 2.74% |
| 2025-09-23 | 6.35 | 6.39 | 6.05 | 6.18 | -2.37% | 4.66 | 4.59% |
| 2025-09-22 | 6.29 | 6.34 | 6.20 | 6.33 | +0.48% | 3.39 | 3.29% |
| 2025-09-19 | 6.36 | 6.46 | 6.28 | 6.30 | -0.94% | 3.34 | 3.19% |
| 2025-09-18 | 6.46 | 6.57 | 6.31 | 6.36 | -1.55% | 5.60 | 5.26% |
| 2025-09-17 | 6.48 | 6.51 | 6.43 | 6.46 | -1.07% | 3.19 | 2.99% |