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
2026-09-16	10.50	10.78	0.20	1.89%	10.50	10.83	95135	10198	2.33%
2026-09-15	10.75	10.58	-0.26	-2.40%	10.57	10.82	112081	11973	2.75%
2026-09-14	11.03	10.84	-0.29	-2.61%	10.77	11.15	152341	16568	3.73%
2026-09-11	11.01	11.13	0.07	0.63%	10.77	11.21	164836	18088	4.04%
2026-09-10	11.00	11.06	-0.04	-0.36%	10.79	11.25	127389	14044	3.12%
2026-09-09	10.94	11.10	0.12	1.09%	10.93	11.30	161019	17906	3.94%
2026-09-08	10.88	10.98	0.07	0.64%	10.82	11.00	102612	11223	2.51%
2026-09-07	11.00	10.91	-0.05	-0.46%	10.75	11.03	122441	13322	3.00%
2026-09-04	11.02	10.96	-0.06	-0.54%	10.86	11.24	168506	18724	4.13%
2026-09-03	11.18	11.02	-0.23	-2.04%	10.96	11.22	167869	18562	4.11%
2026-09-02	10.98	11.25	0.16	1.44%	10.93	11.32	244787	27402	6.00%
2026-09-01	11.08	11.09	-0.01	-0.09%	10.88	11.17	124139	13707	3.04%
2026-08-31	10.91	11.10	0.08	0.73%	10.87	11.14	109642	12087	2.69%
2026-08-28	11.00	11.02	0.01	0.09%	10.96	11.16	131463	14562	3.22%
2026-08-27	10.96	11.01	-0.11	-0.99%	10.61	11.15	203167	22278	5.02%
2026-08-26	11.34	11.12	-0.20	-1.77%	11.05	11.38	152334	17018	3.76%
2026-08-25	11.14	11.32	0.00	0.00%	11.05	11.41	121494	13702	3.00%
2026-08-24	11.20	11.32	0.03	0.27%	11.02	11.39	139437	15626	3.45%
2026-08-21	11.19	11.29	0.21	1.90%	10.83	11.35	141623	15820	3.50%
2026-08-20	11.17	11.08	0.13	1.19%	10.90	11.24	148623	16531	3.67%
2026-08-19	11.49	10.95	-0.72	-6.17%	10.92	11.58	267574	29863	6.61%
2026-08-18	11.95	11.67	-0.41	-3.39%	11.59	12.19	282660	33345	6.99%
2026-08-17	11.70	12.08	0.37	3.16%	11.52	12.08	353042	41951	8.73%
2026-08-14	11.47	11.71	0.24	2.09%	11.32	12.10	335671	39217	8.30%
2026-08-13	11.43	11.47	-0.03	-0.26%	11.38	12.00	263771	30670	6.52%
2026-08-12	11.10	11.50	0.22	1.95%	11.09	11.59	209860	23847	5.19%
2026-08-11	11.55	11.28	-0.62	-5.21%	11.21	11.64	309929	35113	7.66%
2026-08-10	11.10	11.90	0.93	8.48%	11.02	11.95	376393	43224	9.30%
2026-08-07	10.94	10.97	-0.06	-0.54%	10.72	11.02	141637	15430	3.50%
2026-08-06	10.75	11.03	0.20	1.85%	10.71	11.07	194906	21322	4.82%
2026-08-05	10.60	10.83	0.20	1.88%	10.57	10.92	173879	18787	4.30%
2026-08-04	10.39	10.63	0.26	2.51%	10.31	10.69	154747	16276	3.82%
2026-08-03	10.14	10.37	0.19	1.87%	10.14	10.38	139946	14383	3.46%
2026-07-31	10.02	10.18	0.33	3.35%	10.00	10.37	203750	20768	5.04%
2026-07-30	9.96	9.85	-0.23	-2.28%	9.80	10.09	146257	14523	3.61%
2026-07-29	9.91	10.08	0.18	1.82%	9.68	10.08	165299	16363	4.09%
2026-07-28	9.95	9.90	-0.23	-2.27%	9.86	10.23	146492	14640	3.62%
2026-07-27	9.81	10.13	0.26	2.63%	9.69	10.13	168469	16863	4.16%
2026-07-24	9.90	9.87	-0.12	-1.20%	9.81	10.24	238766	24018	5.90%
2026-07-23	9.51	9.99	0.45	4.72%	9.47	10.07	207890	20320	5.14%
2026-07-22	9.58	9.54	-0.14	-1.45%	9.49	9.76	153891	14806	3.80%
2026-07-21	9.50	9.68	0.20	2.11%	8.83	9.68	235407	21968	5.82%
2026-07-20	10.10	9.48	-0.52	-5.20%	9.27	10.19	213851	20790	5.29%
2026-07-17	10.70	10.00	-0.71	-6.63%	9.97	10.75	219700	22525	5.43%
2026-07-16	10.82	10.71	-0.22	-2.01%	10.59	10.99	155530	16742	3.84%
2026-07-15	11.29	10.93	-0.33	-2.93%	10.85	11.35	179943	19914	4.45%
2026-07-14	11.32	11.26	-0.16	-1.40%	10.81	11.47	224467	24925	5.55%
2026-07-13	12.33	11.42	-1.06	-8.49%	11.36	12.45	282811	33088	6.99%
2026-07-10	12.30	12.48	0.03	0.24%	12.26	13.09	310249	39350	7.67%
2026-07-09	12.15	12.45	0.30	2.47%	11.77	12.45	221673	27014	5.48%
2026-07-08	12.68	12.15	-0.72	-5.59%	12.06	12.86	238661	29439	5.90%
2026-07-07	13.77	12.87	-1.01	-7.28%	12.79	14.00	330859	43667	8.18%
2026-07-06	14.33	13.88	-0.22	-1.56%	13.80	14.82	299826	42636	7.41%
2026-07-03	14.24	14.10	-0.17	-1.19%	13.78	14.66	337568	48157	8.34%
2026-07-02	14.89	14.27	-0.74	-4.93%	14.23	14.96	374417	54678	9.25%
2026-07-01	15.09	15.01	-0.13	-0.86%	14.50	15.38	473995	70702	11.71%
2026-06-30	14.71	15.14	0.46	3.13%	14.25	15.22	440951	65821	10.90%
2026-06-29	14.96	14.68	-0.08	-0.54%	14.36	15.47	408058	60773	10.08%
2026-06-26	14.85	14.76	-0.49	-3.21%	14.52	15.44	396896	59217	9.81%
2026-06-25	15.00	15.25	0.17	1.13%	14.48	15.43	428944	64075	10.60%
2026-06-24	15.15	15.08	-0.25	-1.63%	14.75	15.27	276488	41471	6.83%
2026-06-23	15.66	15.33	-0.51	-3.22%	15.13	15.70	317496	48847	7.85%
2026-06-22	15.98	15.84	-0.17	-1.06%	15.33	16.66	502253	78840	12.41%
2026-06-18	15.93	16.01	-0.08	-0.50%	15.73	16.33	617337	98590	15.26%
2026-06-17	14.81	16.09	1.13	7.55%	14.74	17.38	1030158	166826	25.46%
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%