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
2025-08-01	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%
2025-06-06	12.27	12.22	-0.05	-0.41%	12.19	12.47	220800	27129	5.45%
2025-06-05	12.40	12.27	-0.23	-1.84%	12.14	12.45	260778	32002	6.43%
2025-06-04	12.45	12.50	-0.16	-1.26%	12.40	12.67	369499	46174	9.11%
2025-06-03	12.25	12.66	0.86	7.29%	12.12	12.75	536734	66769	13.24%
2025-05-30	11.90	11.80	-0.20	-1.67%	11.67	11.96	154531	18232	3.81%
2025-05-29	11.80	12.00	0.16	1.35%	11.73	12.04	193001	23017	4.76%
2025-05-28	11.68	11.84	0.15	1.28%	11.63	12.04	242403	28765	5.98%
2025-05-27	11.65	11.69	-0.02	-0.17%	11.52	11.76	113712	13210	2.80%
2025-05-26	11.59	11.71	0.11	0.95%	11.53	11.72	103812	12090	2.56%
2025-05-23	11.88	11.60	-0.29	-2.44%	11.60	11.98	186744	22012	4.61%
2025-05-22	11.88	11.89	-0.03	-0.25%	11.77	12.24	218471	26268	5.39%
2025-05-21	12.14	11.92	-0.23	-1.89%	11.88	12.16	153194	18332	3.78%
2025-05-20	12.10	12.15	-0.04	-0.33%	11.98	12.18	165373	20004	4.08%
2025-05-19	12.20	12.19	0.05	0.41%	11.96	12.39	186299	22619	4.59%
2025-05-16	12.28	12.14	-0.04	-0.33%	12.11	12.88	279982	34577	6.90%
2025-05-15	12.54	12.18	-0.36	-2.87%	12.15	12.62	198500	24377	4.90%
2025-05-14	12.92	12.54	-0.21	-1.65%	12.44	12.94	272404	34367	6.72%
2025-05-13	13.20	12.75	-0.55	-4.14%	12.72	13.38	483432	62628	11.92%
2025-05-12	12.45	13.30	0.42	3.26%	12.40	13.67	731055	96971	18.03%
2025-05-09	13.35	12.88	-0.15	-1.15%	12.57	13.42	505533	65384	12.47%
2025-05-08	12.43	13.03	0.37	2.92%	12.36	13.23	533801	68106	13.16%
2025-05-07	12.08	12.66	0.83	7.02%	11.92	13.05	560870	69847	13.83%
2025-05-06	11.43	11.83	0.42	3.68%	11.43	11.83	188096	21996	4.64%
2025-04-30	11.20	11.41	0.26	2.33%	11.12	11.46	160110	18156	3.95%
2025-04-29	10.90	11.15	0.22	2.01%	10.74	11.33	200394	22322	4.94%
2025-04-28	10.97	10.93	-0.04	-0.36%	10.75	11.14	149119	16256	3.68%
2025-04-25	10.84	10.97	-0.10	-0.90%	10.71	11.13	197535	21486	4.98%
2025-04-24	11.40	11.07	-0.45	-3.91%	11.01	11.45	223419	24915	5.64%