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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.60 | 14.04 | 13.53 | 13.86 | +1.54% | 5.07 | 9.04% |
| 2025-07-21 | 13.55 | 13.69 | 13.45 | 13.65 | +0.52% | 3.07 | 5.57% |
| 2025-07-18 | 13.41 | 13.65 | 13.33 | 13.58 | +0.82% | 3.20 | 5.84% |
| 2025-07-17 | 13.11 | 13.48 | 13.08 | 13.47 | +2.51% | 3.08 | 5.69% |
| 2025-07-16 | 13.09 | 13.24 | 13.04 | 13.14 | +0.31% | 1.77 | 3.31% |
| 2025-07-15 | 13.32 | 13.44 | 12.90 | 13.10 | -2.53% | 3.41 | 6.41% |
| 2025-07-14 | 13.31 | 13.56 | 13.30 | 13.44 | +0.37% | 2.34 | 4.29% |
| 2025-07-11 | 13.28 | 13.50 | 13.22 | 13.39 | +0.60% | 2.74 | 5.04% |
| 2025-07-10 | 13.55 | 13.55 | 13.20 | 13.31 | -2.20% | 3.57 | 6.61% |
| 2025-07-09 | 13.76 | 14.10 | 13.53 | 13.61 | -1.87% | 4.78 | 8.53% |
| 2025-07-08 | 13.42 | 14.09 | 13.35 | 13.87 | +2.59% | 5.17 | 9.27% |
| 2025-07-07 | 13.50 | 13.63 | 13.29 | 13.52 | +0.07% | 3.85 | 7.06% |
| 2025-07-04 | 13.67 | 13.74 | 13.32 | 13.51 | -1.60% | 4.82 | 8.80% |
| 2025-07-03 | 13.71 | 14.35 | 13.62 | 13.73 | -1.65% | 7.26 | 12.91% |
| 2025-07-02 | 14.44 | 14.99 | 13.95 | 13.96 | -1.06% | 11.60 | 19.70% |
| 2025-07-01 | 14.50 | 15.00 | 13.96 | 14.11 | -2.76% | 10.27 | 17.70% |
| 2025-06-30 | 14.05 | 14.61 | 14.00 | 14.51 | +4.01% | 9.59 | 16.45% |
| 2025-06-27 | 13.56 | 14.30 | 13.54 | 13.95 | +2.20% | 9.99 | 17.60% |
| 2025-06-26 | 13.10 | 14.12 | 13.03 | 13.65 | +2.94% | 11.11 | 19.92% |
| 2025-06-25 | 12.74 | 13.40 | 12.70 | 13.26 | +3.84% | 7.55 | 14.16% |