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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.25 | 14.30 | 13.52 | 14.02 | -2.30% | 5.27 | 9.40% |
| 2025-12-16 | 14.69 | 14.78 | 14.26 | 14.35 | -3.04% | 5.73 | 9.79% |
| 2025-12-15 | 14.55 | 14.96 | 14.30 | 14.80 | +1.30% | 7.88 | 13.19% |
| 2025-12-12 | 13.49 | 15.55 | 13.41 | 14.61 | +8.54% | 11.40 | 19.16% |
| 2025-12-11 | 14.04 | 14.11 | 13.46 | 13.46 | -3.79% | 3.79 | 6.87% |
| 2025-12-10 | 14.07 | 14.55 | 13.89 | 13.99 | -1.27% | 3.65 | 6.39% |
| 2025-12-09 | 14.42 | 14.64 | 14.14 | 14.17 | -2.14% | 4.93 | 8.48% |
| 2025-12-08 | 14.38 | 14.85 | 14.33 | 14.48 | +2.04% | 7.94 | 13.43% |
| 2025-12-05 | 13.53 | 14.26 | 13.23 | 14.19 | +3.80% | 5.39 | 9.59% |
| 2025-12-04 | 14.01 | 14.13 | 13.60 | 13.67 | -4.07% | 4.39 | 7.84% |
| 2025-12-03 | 14.26 | 14.48 | 13.90 | 14.25 | -1.66% | 5.73 | 9.98% |
| 2025-12-02 | 13.75 | 14.58 | 13.52 | 14.49 | +3.80% | 8.23 | 14.26% |
| 2025-12-01 | 13.85 | 14.39 | 13.80 | 13.96 | -1.06% | 5.58 | 9.79% |
| 2025-11-28 | 13.66 | 14.12 | 13.58 | 14.11 | +3.60% | 6.13 | 10.86% |
| 2025-11-27 | 13.55 | 13.84 | 13.40 | 13.62 | -0.87% | 4.57 | 8.27% |
| 2025-11-26 | 14.30 | 14.31 | 13.57 | 13.74 | -5.89% | 7.54 | 13.47% |
| 2025-11-25 | 14.42 | 14.77 | 14.25 | 14.60 | -3.44% | 9.99 | 16.97% |
| 2025-11-24 | 13.60 | 15.62 | 13.55 | 15.12 | +9.57% | 14.01 | 23.59% |
| 2025-11-21 | 13.45 | 14.44 | 13.13 | 13.80 | +0.66% | 10.01 | 17.89% |
| 2025-11-20 | 13.80 | 13.96 | 13.51 | 13.71 | -3.99% | 6.86 | 12.36% |