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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.35 | 14.97 | 13.24 | 14.28 | +6.49% | 13.25 | 23.03% |
| 2025-11-18 | 13.33 | 13.70 | 13.09 | 13.41 | -0.96% | 6.23 | 11.52% |
| 2025-11-17 | 13.00 | 14.00 | 12.93 | 13.54 | +10.71% | 10.19 | 18.65% |
| 2025-11-14 | 12.18 | 12.43 | 12.13 | 12.23 | +0.25% | 1.05 | 2.10% |
| 2025-11-13 | 12.11 | 12.29 | 12.06 | 12.20 | +0.58% | 0.80 | 1.61% |
| 2025-11-12 | 12.30 | 12.30 | 11.98 | 12.13 | -1.38% | 1.18 | 2.41% |
| 2025-11-11 | 12.47 | 12.49 | 12.29 | 12.30 | -1.05% | 1.07 | 2.13% |
| 2025-11-10 | 12.45 | 12.49 | 12.35 | 12.43 | -0.16% | 0.98 | 1.96% |
| 2025-11-07 | 12.51 | 12.62 | 12.41 | 12.45 | -0.56% | 1.21 | 2.38% |
| 2025-11-06 | 12.64 | 12.70 | 12.45 | 12.52 | -0.87% | 1.31 | 2.57% |
| 2025-11-05 | 12.41 | 12.68 | 12.31 | 12.63 | +0.80% | 1.30 | 2.56% |
| 2025-11-04 | 12.70 | 12.70 | 12.45 | 12.53 | -1.34% | 1.15 | 2.26% |
| 2025-11-03 | 12.52 | 12.70 | 12.41 | 12.70 | +1.68% | 1.47 | 2.89% |
| 2025-10-31 | 12.46 | 12.58 | 12.40 | 12.49 | -0.08% | 1.26 | 2.48% |
| 2025-10-30 | 12.64 | 12.70 | 12.35 | 12.50 | -1.88% | 2.10 | 4.15% |
| 2025-10-29 | 12.50 | 12.84 | 12.50 | 12.74 | +0.39% | 2.57 | 4.99% |
| 2025-10-28 | 12.34 | 12.83 | 12.25 | 12.69 | +2.84% | 3.33 | 6.52% |
| 2025-10-27 | 12.22 | 12.35 | 12.17 | 12.34 | +0.98% | 1.40 | 2.81% |
| 2025-10-24 | 12.33 | 12.53 | 12.19 | 12.22 | +0.41% | 1.65 | 3.31% |
| 2025-10-23 | 11.98 | 12.21 | 11.76 | 12.17 | +1.33% | 0.94 | 1.94% |