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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.39 | 15.68 | 15.05 | 15.14 | -2.45% | 7.58 | 12.25% |
| 2025-08-18 | 14.98 | 16.00 | 14.90 | 15.52 | +6.89% | 13.23 | 20.90% |
| 2025-08-15 | 14.48 | 14.53 | 14.19 | 14.52 | +0.62% | 4.29 | 7.36% |
| 2025-08-14 | 14.69 | 14.89 | 14.30 | 14.43 | -1.77% | 6.05 | 10.23% |
| 2025-08-13 | 14.60 | 14.95 | 14.52 | 14.69 | +0.48% | 4.49 | 7.51% |
| 2025-08-12 | 14.74 | 15.45 | 14.60 | 14.62 | -0.81% | 5.65 | 9.37% |
| 2025-08-11 | 14.85 | 15.01 | 14.72 | 14.74 | -0.81% | 5.01 | 8.33% |
| 2025-08-08 | 15.12 | 15.34 | 14.84 | 14.86 | -3.38% | 6.25 | 10.26% |
| 2025-08-07 | 14.95 | 15.50 | 14.60 | 15.38 | +2.19% | 8.65 | 14.09% |
| 2025-08-06 | 14.72 | 15.33 | 14.72 | 15.05 | +1.83% | 9.59 | 15.64% |
| 2025-08-05 | 14.88 | 15.11 | 14.65 | 14.78 | -1.40% | 7.79 | 12.97% |
| 2025-08-04 | 14.23 | 15.17 | 14.14 | 14.99 | +5.12% | 10.08 | 16.76% |
| 2025-08-01 | 13.84 | 14.79 | 13.41 | 14.26 | +3.03% | 9.40 | 16.36% |
| 2025-07-31 | 13.73 | 14.03 | 13.69 | 13.84 | +0.22% | 3.20 | 5.70% |
| 2025-07-30 | 14.09 | 14.20 | 13.66 | 13.81 | -1.78% | 3.83 | 6.79% |
| 2025-07-29 | 13.90 | 14.16 | 13.82 | 14.06 | +0.07% | 3.38 | 5.95% |
| 2025-07-28 | 14.12 | 14.23 | 14.00 | 14.05 | -0.50% | 4.23 | 7.40% |
| 2025-07-25 | 14.01 | 14.16 | 13.88 | 14.12 | -0.28% | 4.60 | 8.06% |
| 2025-07-24 | 13.30 | 14.28 | 13.30 | 14.16 | +6.31% | 7.41 | 13.13% |
| 2025-07-23 | 13.76 | 13.77 | 13.28 | 13.32 | -3.90% | 3.73 | 6.83% |