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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.11 | 12.20 | 12.00 | 12.01 | -1.31% | 0.74 | 1.51% |
| 2025-10-21 | 11.96 | 12.18 | 11.96 | 12.17 | +1.76% | 0.92 | 1.87% |
| 2025-10-20 | 11.86 | 12.07 | 11.86 | 11.96 | +1.61% | 0.96 | 1.97% |
| 2025-10-17 | 12.20 | 12.26 | 11.75 | 11.77 | -3.60% | 1.30 | 2.69% |
| 2025-10-16 | 12.39 | 12.45 | 12.14 | 12.21 | -1.61% | 1.23 | 2.48% |
| 2025-10-15 | 12.46 | 12.46 | 12.20 | 12.41 | +0.16% | 1.32 | 2.64% |
| 2025-10-14 | 12.53 | 12.68 | 12.35 | 12.39 | -1.27% | 1.80 | 3.57% |
| 2025-10-13 | 12.06 | 12.56 | 11.91 | 12.55 | +1.21% | 1.93 | 3.84% |
| 2025-10-10 | 12.66 | 12.66 | 12.34 | 12.40 | -0.56% | 1.61 | 3.18% |
| 2025-10-09 | 12.33 | 12.51 | 12.19 | 12.47 | +1.22% | 1.94 | 3.86% |
| 2025-09-30 | 12.10 | 12.33 | 12.09 | 12.32 | +2.07% | 1.63 | 3.28% |
| 2025-09-29 | 12.01 | 12.11 | 11.76 | 12.07 | +0.58% | 1.26 | 2.60% |
| 2025-09-26 | 11.99 | 12.30 | 11.91 | 12.00 | -0.50% | 1.55 | 3.16% |
| 2025-09-25 | 12.13 | 12.23 | 12.04 | 12.06 | -0.99% | 1.13 | 2.29% |
| 2025-09-24 | 12.00 | 12.18 | 11.91 | 12.18 | +1.16% | 1.31 | 2.68% |
| 2025-09-23 | 12.30 | 12.33 | 11.75 | 12.04 | -2.43% | 2.00 | 4.13% |
| 2025-09-22 | 12.15 | 12.34 | 12.09 | 12.34 | +0.57% | 1.32 | 2.66% |
| 2025-09-19 | 12.20 | 12.49 | 12.15 | 12.27 | 0.00% | 1.46 | 2.93% |
| 2025-09-18 | 12.51 | 12.63 | 12.15 | 12.27 | -2.15% | 2.17 | 4.30% |
| 2025-09-17 | 12.59 | 12.62 | 12.48 | 12.54 | -0.56% | 1.27 | 2.50% |