天和防务 sz.300397
14.52
+3.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.54 | 14.60 | 14.08 | 14.52 | +3.71% | 4.46 | 7.58% |
| 2026-05-21 | 14.37 | 14.82 | 13.98 | 14.00 | -2.98% | 6.21 | 10.51% |
| 2026-05-20 | 13.98 | 14.98 | 13.91 | 14.43 | +3.00% | 6.39 | 10.88% |
| 2026-05-19 | 13.80 | 14.04 | 13.46 | 14.01 | +1.30% | 2.90 | 5.17% |
| 2026-05-18 | 13.42 | 13.93 | 13.28 | 13.83 | +1.99% | 2.75 | 4.97% |
| 2026-05-15 | 13.81 | 13.94 | 13.41 | 13.56 | -1.67% | 2.71 | 4.86% |
| 2026-05-14 | 14.25 | 14.55 | 13.79 | 13.79 | -3.57% | 3.72 | 6.50% |
| 2026-05-13 | 13.60 | 14.67 | 13.59 | 14.30 | +4.00% | 5.01 | 8.66% |
| 2026-05-12 | 13.74 | 13.90 | 13.51 | 13.75 | -0.65% | 2.87 | 5.14% |
| 2026-05-11 | 13.86 | 14.00 | 13.67 | 13.84 | -0.29% | 3.92 | 6.95% |
| 2026-05-08 | 13.20 | 14.21 | 13.19 | 13.88 | +3.50% | 5.51 | 9.78% |
| 2026-05-07 | 12.90 | 13.48 | 12.82 | 13.41 | +3.87% | 3.86 | 7.17% |
| 2026-05-06 | 12.76 | 12.99 | 12.72 | 12.91 | +1.73% | 2.23 | 4.25% |
| 2026-04-30 | 12.58 | 12.77 | 12.40 | 12.69 | +0.16% | 2.12 | 4.12% |
| 2026-04-29 | 12.58 | 12.76 | 12.52 | 12.67 | +1.04% | 2.12 | 4.10% |
| 2026-04-28 | 12.82 | 12.96 | 12.48 | 12.54 | -3.09% | 2.85 | 5.51% |
| 2026-04-27 | 12.88 | 13.10 | 12.71 | 12.94 | +1.49% | 4.57 | 8.68% |
| 2026-04-24 | 12.96 | 13.70 | 12.58 | 12.75 | +8.70% | 8.38 | 15.56% |
| 2026-04-23 | 11.92 | 12.06 | 11.65 | 11.73 | -2.00% | 1.31 | 2.73% |
| 2026-04-22 | 11.94 | 12.00 | 11.78 | 11.97 | +0.25% | 1.03 | 2.13% |