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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.11 | 12.16 | 11.88 | 11.94 | -1.57% | 1.27 | 2.61% |
| 2026-04-20 | 11.91 | 12.18 | 11.91 | 12.13 | +1.34% | 1.58 | 3.22% |
| 2026-04-17 | 11.91 | 12.04 | 11.77 | 11.97 | 0.00% | 1.21 | 2.50% |
| 2026-04-16 | 11.92 | 12.07 | 11.75 | 11.97 | +1.01% | 1.18 | 2.44% |
| 2026-04-15 | 12.05 | 12.13 | 11.80 | 11.85 | -1.41% | 1.54 | 3.17% |
| 2026-04-14 | 11.80 | 12.04 | 11.70 | 12.02 | +2.47% | 1.63 | 3.40% |
| 2026-04-13 | 11.67 | 11.78 | 11.60 | 11.73 | +0.60% | 0.95 | 2.00% |
| 2026-04-10 | 11.59 | 11.82 | 11.53 | 11.66 | +1.13% | 1.15 | 2.43% |
| 2026-04-09 | 11.62 | 11.66 | 11.46 | 11.53 | -1.62% | 1.06 | 2.27% |
| 2026-04-08 | 11.40 | 11.72 | 11.35 | 11.72 | +4.83% | 1.59 | 3.39% |
| 2026-04-07 | 11.10 | 11.23 | 11.08 | 11.18 | +0.99% | 0.82 | 1.80% |
| 2026-04-03 | 11.35 | 11.48 | 11.01 | 11.07 | -2.89% | 1.29 | 2.85% |
| 2026-04-02 | 11.50 | 11.77 | 11.33 | 11.40 | -1.55% | 1.80 | 3.84% |
| 2026-04-01 | 11.68 | 11.76 | 11.50 | 11.58 | +0.78% | 0.95 | 2.02% |
| 2026-03-31 | 11.72 | 11.90 | 11.47 | 11.49 | -2.54% | 1.46 | 3.09% |
| 2026-03-30 | 11.52 | 11.86 | 11.45 | 11.79 | +1.20% | 1.38 | 2.89% |
| 2026-03-27 | 11.30 | 11.68 | 11.20 | 11.65 | +1.57% | 1.22 | 2.60% |
| 2026-03-26 | 11.82 | 11.84 | 11.39 | 11.47 | -3.45% | 1.64 | 3.50% |
| 2026-03-25 | 11.79 | 11.92 | 11.64 | 11.88 | +1.11% | 2.68 | 5.61% |
| 2026-03-24 | 11.60 | 11.76 | 11.38 | 11.75 | +3.52% | 2.07 | 4.40% |