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
2026-06-16	13.68	14.96	1.21	8.80%	13.51	15.85	657137	97097	16.24%
2026-06-15	13.03	13.75	0.46	3.46%	13.00	13.75	306921	41231	7.59%
2026-06-12	13.11	13.29	0.27	2.07%	13.11	13.76	397376	53537	9.82%
2026-06-11	13.10	13.02	-0.34	-2.54%	12.71	13.49	347351	45338	8.58%
2026-06-10	12.70	13.36	0.49	3.81%	12.46	13.81	435940	57274	10.77%
2026-06-09	12.88	12.87	0.08	0.63%	12.57	13.00	139738	17910	3.45%
2026-06-08	13.00	12.79	-0.54	-4.05%	12.53	13.32	214304	27743	5.30%
2026-06-05	12.91	13.33	0.42	3.25%	12.45	13.79	266883	35282	6.60%
2026-06-04	13.09	12.91	-0.32	-2.42%	12.81	13.32	156231	20389	3.86%
2026-06-03	12.98	13.23	0.28	2.16%	12.94	13.61	228129	30469	5.64%
2026-06-02	13.05	12.95	-0.19	-1.45%	12.60	13.14	180907	23279	4.47%
2026-06-01	12.89	13.14	0.11	0.84%	12.87	13.37	172184	22710	4.26%
2026-05-29	13.96	13.03	-1.09	-7.72%	12.96	14.11	292380	39070	7.23%
2026-05-28	13.70	14.12	0.32	2.32%	13.65	14.26	232864	32689	5.76%
2026-05-27	14.15	13.80	-0.41	-2.89%	13.66	14.30	225851	31468	5.58%
2026-05-26	14.46	14.21	-0.46	-3.14%	13.89	14.50	269528	38058	6.66%
2026-05-25	14.54	14.67	0.15	1.03%	14.39	15.20	346686	50846	8.57%
2026-05-22	14.54	14.52	0.52	3.71%	14.08	14.60	309538	44606	7.65%
2026-05-21	14.37	14.00	-0.43	-2.98%	13.98	14.82	429091	62101	10.60%
2026-05-20	13.98	14.43	0.42	3.00%	13.91	14.98	444084	63929	10.98%
2026-05-19	13.80	14.01	0.18	1.30%	13.46	14.04	210973	29047	5.21%
2026-05-18	13.42	13.83	0.27	1.99%	13.28	13.93	202691	27466	5.01%
2026-05-15	13.81	13.56	-0.23	-1.67%	13.41	13.94	198398	27072	4.90%
2026-05-14	14.25	13.79	-0.51	-3.57%	13.79	14.55	265128	37176	6.55%
2026-05-13	13.60	14.30	0.55	4.00%	13.59	14.67	353491	50148	8.74%
2026-05-12	13.74	13.75	-0.09	-0.65%	13.51	13.90	209638	28688	5.18%
2026-05-11	13.86	13.84	-0.04	-0.29%	13.67	14.00	283685	39181	7.01%
2026-05-08	13.20	13.88	0.47	3.50%	13.19	14.21	399078	55066	9.86%
2026-05-07	12.90	13.41	0.50	3.87%	12.82	13.48	292715	38601	7.23%
2026-05-06	12.76	12.91	0.22	1.73%	12.72	12.99	173279	22333	4.28%
2026-04-30	12.58	12.69	0.02	0.16%	12.40	12.77	168165	21236	4.16%
2026-04-29	12.58	12.67	0.13	1.04%	12.52	12.76	167202	21154	4.13%
2026-04-28	12.82	12.54	-0.40	-3.09%	12.48	12.96	224736	28458	5.55%
2026-04-27	12.88	12.94	0.19	1.49%	12.71	13.10	354341	45659	8.76%
2026-04-24	12.96	12.75	1.02	8.70%	12.58	13.70	634908	83763	15.66%
2026-04-23	11.92	11.73	-0.24	-2.01%	11.65	12.06	110588	13052	2.73%
2026-04-22	11.94	11.97	0.03	0.25%	11.78	12.00	86336	10308	2.13%
2026-04-21	12.11	11.94	-0.19	-1.57%	11.88	12.16	105853	12666	2.61%
2026-04-20	11.91	12.13	0.16	1.34%	11.91	12.18	130561	15775	3.22%
2026-04-17	11.91	11.97	0.00	0.00%	11.77	12.04	101446	12082	2.50%
2026-04-16	11.92	11.97	0.12	1.01%	11.75	12.07	99140	11804	2.44%
2026-04-15	12.05	11.85	-0.17	-1.41%	11.80	12.13	128512	15376	3.17%
2026-04-14	11.80	12.02	0.29	2.47%	11.70	12.04	137813	16348	3.40%
2026-04-13	11.67	11.73	0.07	0.60%	11.60	11.78	81173	9497	2.00%
2026-04-10	11.59	11.66	0.13	1.13%	11.53	11.82	98548	11544	2.43%
2026-04-09	11.62	11.53	-0.19	-1.62%	11.46	11.66	91877	10628	2.27%
2026-04-08	11.40	11.72	0.54	4.83%	11.35	11.72	137586	15925	3.39%
2026-04-07	11.10	11.18	0.11	0.99%	11.08	11.23	73087	8156	1.80%
2026-04-03	11.35	11.07	-0.33	-2.89%	11.01	11.48	115511	12869	2.85%
2026-04-02	11.50	11.40	-0.18	-1.55%	11.33	11.77	155831	17981	3.84%
2026-04-01	11.68	11.58	0.09	0.78%	11.50	11.76	82008	9487	2.02%
2026-03-31	11.72	11.49	-0.30	-2.54%	11.47	11.90	125242	14644	3.09%
2026-03-30	11.52	11.79	0.14	1.20%	11.45	11.86	117264	13777	2.89%
2026-03-27	11.30	11.65	0.18	1.57%	11.20	11.68	105418	12190	2.60%
2026-03-26	11.82	11.47	-0.41	-3.45%	11.39	11.84	141754	16414	3.50%
2026-03-25	11.79	11.88	0.13	1.11%	11.64	11.92	227578	26799	5.61%
2026-03-24	11.60	11.75	0.40	3.52%	11.38	11.76	178478	20681	4.40%
2026-03-23	11.83	11.35	-0.78	-6.43%	11.26	11.95	192670	22337	4.75%
2026-03-20	12.64	12.13	-0.52	-4.11%	12.11	12.76	137738	17002	3.40%
2026-03-19	12.80	12.65	-0.33	-2.54%	12.53	12.86	107707	13670	2.66%
2026-03-18	12.74	12.98	0.24	1.88%	12.67	12.99	103222	13248	2.55%
2026-03-17	13.25	12.74	-0.49	-3.70%	12.71	13.27	168792	21885	4.16%
2026-03-16	13.14	13.23	0.20	1.53%	13.05	13.38	149031	19686	3.68%
2026-03-13	13.35	13.03	-0.39	-2.91%	13.00	13.44	166722	22038	4.11%
2026-03-12	13.80	13.42	-0.40	-2.89%	13.36	13.81	175404	23698	4.33%
2026-03-11	14.18	13.82	-0.47	-3.29%	13.77	14.37	243227	33974	6.00%
2026-03-10	14.29	14.29	-0.06	-0.42%	14.16	14.63	197410	28286	4.87%
2026-03-09	14.61	14.35	-0.48	-3.24%	14.18	14.90	260243	37462	6.42%