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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.39 | 12.61 | 12.31 | 12.61 | +1.61% | 1.61 | 3.19% |
| 2025-09-15 | 12.50 | 12.57 | 12.37 | 12.41 | -0.96% | 1.26 | 2.49% |
| 2025-09-12 | 12.71 | 12.71 | 12.51 | 12.53 | -0.87% | 1.80 | 3.52% |
| 2025-09-11 | 12.40 | 12.65 | 12.33 | 12.64 | +1.61% | 1.78 | 3.51% |
| 2025-09-10 | 12.38 | 12.50 | 12.28 | 12.44 | +1.55% | 1.27 | 2.53% |
| 2025-09-09 | 12.68 | 12.68 | 12.21 | 12.25 | -3.16% | 1.81 | 3.61% |
| 2025-09-08 | 12.53 | 12.70 | 12.47 | 12.65 | +0.40% | 1.75 | 3.42% |
| 2025-09-05 | 12.51 | 12.60 | 12.28 | 12.60 | +1.37% | 2.15 | 4.25% |
| 2025-09-04 | 12.80 | 12.85 | 12.18 | 12.43 | -3.57% | 3.06 | 6.01% |
| 2025-09-03 | 14.18 | 14.20 | 12.76 | 12.89 | -7.99% | 3.85 | 7.12% |
| 2025-09-02 | 14.42 | 14.42 | 13.63 | 14.01 | -3.11% | 3.39 | 5.99% |
| 2025-09-01 | 14.33 | 14.49 | 14.14 | 14.46 | +0.84% | 2.71 | 4.66% |
| 2025-08-29 | 14.40 | 14.40 | 14.16 | 14.34 | -1.24% | 3.06 | 5.29% |
| 2025-08-28 | 14.12 | 14.53 | 13.86 | 14.52 | +1.61% | 4.23 | 7.33% |
| 2025-08-27 | 14.89 | 14.97 | 14.27 | 14.29 | -4.16% | 4.71 | 7.91% |
| 2025-08-26 | 15.15 | 15.15 | 14.86 | 14.91 | -2.10% | 3.70 | 6.09% |
| 2025-08-25 | 15.28 | 15.30 | 14.92 | 15.23 | +0.53% | 5.59 | 9.12% |
| 2025-08-22 | 14.83 | 15.15 | 14.69 | 15.15 | +2.36% | 4.85 | 8.01% |
| 2025-08-21 | 15.08 | 15.10 | 14.71 | 14.80 | -1.86% | 3.87 | 6.40% |
| 2025-08-20 | 15.15 | 15.42 | 14.73 | 15.08 | -0.40% | 6.30 | 10.33% |