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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.49 | 6.54 | 6.40 | 6.53 | +0.62% | 3.77 | 3.53% |
| 2025-09-15 | 6.49 | 6.54 | 6.43 | 6.49 | -0.15% | 2.91 | 2.72% |
| 2025-09-12 | 6.50 | 6.58 | 6.48 | 6.50 | 0.00% | 3.63 | 3.38% |
| 2025-09-11 | 6.40 | 6.50 | 6.34 | 6.50 | +1.56% | 3.97 | 3.74% |
| 2025-09-10 | 6.44 | 6.50 | 6.31 | 6.40 | -0.93% | 4.16 | 3.94% |
| 2025-09-09 | 6.55 | 6.60 | 6.44 | 6.46 | -1.52% | 3.97 | 3.69% |
| 2025-09-08 | 6.59 | 6.63 | 6.48 | 6.56 | -0.30% | 3.92 | 3.63% |
| 2025-09-05 | 6.47 | 6.59 | 6.41 | 6.58 | +1.70% | 3.63 | 3.38% |
| 2025-09-04 | 6.58 | 6.70 | 6.38 | 6.47 | -2.56% | 5.49 | 5.07% |
| 2025-09-03 | 7.20 | 7.22 | 6.59 | 6.64 | -7.39% | 9.13 | 8.09% |
| 2025-09-02 | 7.41 | 7.41 | 7.11 | 7.17 | -3.24% | 7.30 | 6.15% |
| 2025-09-01 | 7.39 | 7.42 | 7.28 | 7.41 | +0.14% | 6.95 | 5.74% |
| 2025-08-29 | 7.42 | 7.44 | 7.32 | 7.40 | -0.14% | 7.64 | 6.29% |
| 2025-08-28 | 7.16 | 7.42 | 7.10 | 7.41 | +3.35% | 10.29 | 8.63% |
| 2025-08-27 | 7.48 | 7.62 | 7.17 | 7.17 | -2.32% | 12.29 | 10.08% |
| 2025-08-26 | 7.43 | 7.43 | 7.30 | 7.34 | -1.48% | 7.19 | 5.93% |
| 2025-08-25 | 7.50 | 7.50 | 7.34 | 7.45 | -0.27% | 10.72 | 8.75% |
| 2025-08-22 | 7.35 | 7.48 | 7.32 | 7.47 | +1.22% | 8.66 | 7.10% |
| 2025-08-21 | 7.47 | 7.52 | 7.32 | 7.38 | -1.60% | 8.81 | 7.22% |
| 2025-08-20 | 7.57 | 7.61 | 7.37 | 7.50 | -0.92% | 11.63 | 9.42% |