天和防务 (300397) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	12.39	12.61	0.20	1.61%	12.31	12.61	129431	16134	3.19%
2025-09-15	12.50	12.41	-0.12	-0.96%	12.37	12.57	101024	12562	2.49%
2025-09-12	12.71	12.53	-0.11	-0.87%	12.51	12.71	142641	18010	3.52%
2025-09-11	12.40	12.64	0.20	1.61%	12.33	12.65	142304	17827	3.51%
2025-09-10	12.38	12.44	0.19	1.55%	12.28	12.50	102720	12721	2.53%
2025-09-09	12.68	12.25	-0.40	-3.16%	12.21	12.68	146269	18120	3.61%
2025-09-08	12.53	12.65	0.05	0.40%	12.47	12.70	138835	17475	3.42%
2025-09-05	12.51	12.60	0.17	1.37%	12.28	12.60	172269	21522	4.25%
2025-09-04	12.80	12.43	-0.46	-3.57%	12.18	12.85	243710	30593	6.01%
2025-09-03	14.18	12.89	-1.12	-7.99%	12.76	14.20	288622	38491	7.12%
2025-09-02	14.42	14.01	-0.45	-3.11%	13.63	14.42	243036	33938	5.99%
2025-09-01	14.33	14.46	0.12	0.84%	14.14	14.49	188912	27093	4.66%
2025-08-29	14.40	14.34	-0.18	-1.24%	14.16	14.40	214616	30629	5.29%
2025-08-28	14.12	14.52	0.23	1.61%	13.86	14.53	297141	42251	7.33%
2025-08-27	14.89	14.29	-0.62	-4.16%	14.27	14.97	320625	47128	7.91%
2025-08-26	15.15	14.91	-0.32	-2.10%	14.86	15.15	247118	37023	6.09%
2025-08-25	15.28	15.23	0.08	0.53%	14.92	15.30	369710	55856	9.12%
2025-08-22	14.83	15.15	0.35	2.36%	14.69	15.15	324944	48518	8.01%
2025-08-21	15.08	14.80	-0.28	-1.86%	14.71	15.10	259618	38700	6.40%
2025-08-20	15.15	15.08	-0.06	-0.40%	14.73	15.42	418896	62959	10.33%
2025-08-19	15.39	15.14	-0.38	-2.45%	15.05	15.68	496936	75792	12.25%
2025-08-18	14.98	15.52	1.00	6.89%	14.90	16.00	847617	132273	20.90%
2025-08-15	14.48	14.52	0.09	0.62%	14.19	14.53	298270	42862	7.36%
2025-08-14	14.69	14.43	-0.26	-1.77%	14.30	14.89	415028	60526	10.23%
2025-08-13	14.60	14.69	0.07	0.48%	14.52	14.95	304731	44863	7.51%
2025-08-12	14.74	14.62	-0.12	-0.81%	14.60	15.45	379895	56511	9.37%
2025-08-11	14.85	14.74	-0.12	-0.81%	14.72	15.01	337612	50098	8.33%
2025-08-08	15.12	14.86	-0.52	-3.38%	14.84	15.34	416172	62470	10.26%
2025-08-07	14.95	15.38	0.33	2.19%	14.60	15.50	571187	86507	14.09%
2025-08-06	14.72	15.05	0.27	1.83%	14.72	15.33	634396	95861	15.64%
2025-08-05	14.88	14.78	-0.21	-1.40%	14.65	15.11	526132	77946	12.97%
2025-08-04	14.23	14.99	0.73	5.12%	14.14	15.17	679491	100812	16.76%
2025-08-01	13.84	14.26	0.42	3.03%	13.41	14.79	663605	94017	16.36%
2025-07-31	13.73	13.84	0.03	0.22%	13.69	14.03	231239	32040	5.70%
2025-07-30	14.09	13.81	-0.25	-1.78%	13.66	14.20	275381	38336	6.79%
2025-07-29	13.90	14.06	0.01	0.07%	13.82	14.16	241154	33757	5.95%
2025-07-28	14.12	14.05	-0.07	-0.50%	14.00	14.23	299967	42308	7.40%
2025-07-25	14.01	14.12	-0.04	-0.28%	13.88	14.16	327000	45981	8.06%
2025-07-24	13.30	14.16	0.84	6.31%	13.30	14.28	532468	74111	13.13%
2025-07-23	13.76	13.32	-0.54	-3.90%	13.28	13.77	276876	37295	6.83%
2025-07-22	13.60	13.86	0.21	1.54%	13.53	14.04	366653	50739	9.04%
2025-07-21	13.55	13.65	0.07	0.52%	13.45	13.69	225732	30732	5.57%
2025-07-18	13.41	13.58	0.11	0.82%	13.33	13.65	236889	32009	5.84%
2025-07-17	13.11	13.47	0.33	2.51%	13.08	13.48	230684	30773	5.69%
2025-07-16	13.09	13.14	0.04	0.31%	13.04	13.24	134426	17675	3.32%
2025-07-15	13.32	13.10	-0.34	-2.53%	12.90	13.44	259968	34094	6.41%
2025-07-14	13.31	13.44	0.05	0.37%	13.30	13.56	173929	23351	4.29%
2025-07-11	13.28	13.39	0.08	0.60%	13.22	13.50	204271	27359	5.04%
2025-07-10	13.55	13.31	-0.30	-2.20%	13.20	13.55	268184	35696	6.61%
2025-07-09	13.76	13.61	-0.26	-1.87%	13.53	14.10	345761	47807	8.53%
2025-07-08	13.42	13.87	0.35	2.59%	13.35	14.09	375838	51656	9.27%
2025-07-07	13.50	13.52	0.01	0.07%	13.29	13.63	286390	38529	7.06%
2025-07-04	13.67	13.51	-0.22	-1.60%	13.32	13.74	356970	48237	8.80%
2025-07-03	13.71	13.73	-0.23	-1.65%	13.62	14.35	523399	72569	12.91%
2025-07-02	14.44	13.96	-0.15	-1.06%	13.95	14.99	798917	116007	19.70%
2025-07-01	14.50	14.11	-0.40	-2.76%	13.96	15.00	717567	102741	17.70%
2025-06-30	14.05	14.51	0.56	4.01%	14.00	14.61	667140	95897	16.45%
2025-06-27	13.56	13.95	0.30	2.20%	13.54	14.30	713669	99888	17.60%
2025-06-26	13.10	13.65	0.39	2.94%	13.03	14.12	807570	111050	19.92%
2025-06-25	12.74	13.26	0.49	3.84%	12.70	13.40	574010	75524	14.16%
2025-06-24	12.97	12.77	-0.68	-5.06%	12.63	13.06	541202	69294	13.35%
2025-06-23	13.09	13.45	0.42	3.22%	12.98	13.50	435161	57804	10.73%
2025-06-20	13.40	13.03	-0.70	-5.10%	12.94	13.44	426064	56118	10.51%
2025-06-19	13.40	13.73	-0.10	-0.72%	13.12	13.74	607668	81407	14.99%
2025-06-18	12.83	13.83	0.99	7.71%	12.74	14.11	901242	121197	22.23%
2025-06-17	12.51	12.84	0.27	2.15%	12.33	12.89	436906	55320	10.77%
2025-06-16	12.89	12.57	-0.09	-0.71%	12.31	12.89	408266	51327	10.07%
2025-06-13	12.23	12.66	0.73	6.12%	12.23	12.88	757157	95083	18.67%
2025-06-12	11.82	11.93	-0.01	-0.08%	11.82	12.04	111663	13321	2.75%
2025-06-11	11.88	11.94	0.03	0.25%	11.81	12.03	121014	14435	2.98%
2025-06-10	12.31	11.91	-0.38	-3.09%	11.77	12.32	261360	31336	6.45%
2025-06-09	12.22	12.29	0.07	0.57%	12.21	12.42	204286	25176	5.04%