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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.35 | 14.79 | 14.28 | 14.55 | +1.11% | 3.30 | 5.57% |
| 2026-02-12 | 14.23 | 14.41 | 13.96 | 14.39 | +0.98% | 2.38 | 4.11% |
| 2026-02-11 | 14.20 | 14.40 | 14.10 | 14.25 | +0.21% | 1.96 | 3.38% |
| 2026-02-10 | 14.18 | 14.33 | 13.97 | 14.22 | +0.14% | 2.09 | 3.63% |
| 2026-02-09 | 14.16 | 14.25 | 14.00 | 14.20 | +1.94% | 2.15 | 3.75% |
| 2026-02-06 | 13.81 | 14.10 | 13.67 | 13.93 | +0.22% | 1.96 | 3.47% |
| 2026-02-05 | 13.99 | 14.20 | 13.85 | 13.90 | -0.71% | 2.09 | 3.68% |
| 2026-02-04 | 13.76 | 14.23 | 13.71 | 14.00 | +1.30% | 2.99 | 5.26% |
| 2026-02-03 | 13.35 | 13.82 | 13.28 | 13.82 | +4.38% | 2.70 | 4.89% |
| 2026-02-02 | 13.47 | 13.68 | 13.22 | 13.24 | -1.71% | 1.72 | 3.16% |
| 2026-01-30 | 13.74 | 13.90 | 13.31 | 13.47 | -2.74% | 2.42 | 4.42% |
| 2026-01-29 | 13.90 | 14.20 | 13.62 | 13.85 | -1.21% | 2.69 | 4.77% |
| 2026-01-28 | 14.27 | 14.35 | 13.93 | 14.02 | -1.75% | 2.27 | 3.97% |
| 2026-01-27 | 14.08 | 14.29 | 13.66 | 14.27 | +0.35% | 3.06 | 5.40% |
| 2026-01-26 | 14.81 | 14.86 | 14.05 | 14.22 | -4.56% | 4.19 | 7.21% |
| 2026-01-23 | 14.77 | 15.00 | 14.57 | 14.90 | +0.27% | 4.98 | 8.28% |
| 2026-01-22 | 14.10 | 15.09 | 14.07 | 14.86 | +5.09% | 6.90 | 11.55% |
| 2026-01-21 | 14.00 | 14.24 | 13.93 | 14.14 | +0.50% | 2.49 | 4.35% |
| 2026-01-20 | 14.70 | 14.81 | 13.90 | 14.07 | -4.48% | 4.50 | 7.80% |
| 2026-01-19 | 14.45 | 14.86 | 14.26 | 14.73 | +1.10% | 3.51 | 5.92% |