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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.06 | 15.16 | 14.40 | 14.57 | -2.67% | 4.42 | 7.42% |
| 2026-01-15 | 15.50 | 15.75 | 14.72 | 14.97 | -5.25% | 6.52 | 10.67% |
| 2026-01-14 | 15.68 | 16.46 | 15.43 | 15.80 | +0.64% | 9.26 | 14.38% |
| 2026-01-13 | 16.78 | 16.81 | 15.63 | 15.70 | -8.29% | 10.11 | 15.64% |
| 2026-01-12 | 16.38 | 17.24 | 16.38 | 17.12 | +4.84% | 11.82 | 17.28% |
| 2026-01-09 | 16.40 | 17.05 | 15.97 | 16.33 | +0.99% | 12.48 | 18.75% |
| 2026-01-08 | 15.32 | 16.30 | 15.29 | 16.17 | +4.93% | 10.17 | 15.77% |
| 2026-01-07 | 15.60 | 15.60 | 15.32 | 15.41 | -2.53% | 5.77 | 9.22% |
| 2026-01-06 | 15.03 | 15.82 | 14.90 | 15.81 | +4.08% | 10.03 | 16.00% |
| 2026-01-05 | 15.40 | 15.46 | 14.78 | 15.19 | +2.50% | 7.92 | 12.89% |
| 2025-12-31 | 14.81 | 15.18 | 14.71 | 14.82 | +0.20% | 5.10 | 8.43% |
| 2025-12-30 | 15.00 | 15.38 | 14.72 | 14.79 | -0.94% | 5.29 | 8.73% |
| 2025-12-29 | 15.17 | 15.35 | 14.87 | 14.93 | -2.10% | 5.87 | 9.62% |
| 2025-12-26 | 15.39 | 15.76 | 14.90 | 15.25 | +0.93% | 9.68 | 15.55% |
| 2025-12-25 | 15.00 | 15.45 | 14.88 | 15.11 | -0.59% | 8.20 | 13.35% |
| 2025-12-24 | 14.23 | 15.20 | 13.95 | 15.20 | +5.41% | 10.25 | 17.11% |
| 2025-12-23 | 14.80 | 15.20 | 14.26 | 14.42 | -1.03% | 9.09 | 15.19% |
| 2025-12-22 | 14.35 | 14.64 | 14.26 | 14.57 | +2.39% | 5.67 | 9.65% |
| 2025-12-19 | 14.23 | 14.70 | 14.09 | 14.23 | -1.11% | 4.79 | 8.27% |
| 2025-12-18 | 13.85 | 14.68 | 13.75 | 14.39 | +2.64% | 6.64 | 11.40% |