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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.59 | 11.72 | 11.53 | 11.71 | +0.95% | 1.21 | 2.56% |
| 2025-05-23 | 11.88 | 11.98 | 11.60 | 11.60 | -2.44% | 2.20 | 4.61% |
| 2025-05-22 | 11.88 | 12.24 | 11.77 | 11.89 | -0.25% | 2.63 | 5.39% |
| 2025-05-21 | 12.14 | 12.16 | 11.88 | 11.92 | -1.89% | 1.83 | 3.78% |
| 2025-05-20 | 12.10 | 12.18 | 11.98 | 12.15 | -0.33% | 2.00 | 4.08% |
| 2025-05-19 | 12.20 | 12.39 | 11.96 | 12.19 | +0.41% | 2.26 | 4.59% |
| 2025-05-16 | 12.28 | 12.88 | 12.11 | 12.14 | -0.33% | 3.46 | 6.90% |
| 2025-05-15 | 12.54 | 12.62 | 12.15 | 12.18 | -2.87% | 2.44 | 4.90% |
| 2025-05-14 | 12.92 | 12.94 | 12.44 | 12.54 | -1.65% | 3.44 | 6.72% |
| 2025-05-13 | 13.20 | 13.38 | 12.72 | 12.75 | -4.14% | 6.26 | 11.92% |
| 2025-05-12 | 12.45 | 13.67 | 12.40 | 13.30 | +3.26% | 9.70 | 18.03% |
| 2025-05-09 | 13.35 | 13.42 | 12.57 | 12.88 | -1.15% | 6.54 | 12.47% |
| 2025-05-08 | 12.43 | 13.23 | 12.36 | 13.03 | +2.92% | 6.81 | 13.16% |
| 2025-05-07 | 12.08 | 13.05 | 11.92 | 12.66 | +7.02% | 6.98 | 13.83% |
| 2025-05-06 | 11.43 | 11.83 | 11.43 | 11.83 | +3.68% | 2.20 | 4.64% |