天和防务(300397)股票行情
天和防务(300397)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 13.84 | 14.26 | 0.42 | 3.03% | 13.41 | 14.79 | 663605 | 94017.47 | 16.36% | 4.00 |
| 2025-07-31 | 13.73 | 13.84 | 0.03 | 0.22% | 13.69 | 14.03 | 231239 | 32040.49 | 5.70% | 0.00 |
| 2025-07-30 | 14.09 | 13.81 | -0.25 | -1.78% | 13.66 | 14.20 | 275381 | 38336.80 | 6.79% | 0.00 |
| 2025-07-29 | 13.90 | 14.06 | 0.01 | 0.07% | 13.82 | 14.16 | 241154 | 33757.09 | 5.95% | 0.00 |
| 2025-07-28 | 14.12 | 14.05 | -0.07 | -0.50% | 14.00 | 14.23 | 299967 | 42308.38 | 7.40% | 20.00 |
| 2025-07-25 | 14.01 | 14.12 | -0.04 | -0.28% | 13.88 | 14.16 | 327000 | 45981.55 | 8.06% | 1.00 |
| 2025-07-24 | 13.30 | 14.16 | 0.84 | 6.31% | 13.30 | 14.28 | 532468 | 74111.22 | 13.13% | 0.00 |
| 2025-07-23 | 13.76 | 13.32 | -0.54 | -3.90% | 13.28 | 13.77 | 276876 | 37295.48 | 6.83% | 12.00 |
| 2025-07-22 | 13.60 | 13.86 | 0.21 | 1.54% | 13.53 | 14.04 | 366653 | 50739.21 | 9.04% | 19.00 |
| 2025-07-21 | 13.55 | 13.65 | 0.07 | 0.52% | 13.45 | 13.69 | 225732 | 30732.32 | 5.57% | 0.00 |
| 2025-07-18 | 13.41 | 13.58 | 0.11 | 0.82% | 13.33 | 13.65 | 236889 | 32009.30 | 5.84% | 0.00 |
| 2025-07-17 | 13.11 | 13.47 | 0.33 | 2.51% | 13.08 | 13.48 | 230684 | 30773.78 | 5.69% | 3.00 |
| 2025-07-16 | 13.09 | 13.14 | 0.04 | 0.31% | 13.04 | 13.24 | 134426 | 17675.44 | 3.32% | 0.00 |
| 2025-07-15 | 13.32 | 13.10 | -0.34 | -2.53% | 12.90 | 13.44 | 259968 | 34094.07 | 6.41% | 0.00 |
| 2025-07-14 | 13.31 | 13.44 | 0.05 | 0.37% | 13.30 | 13.56 | 173929 | 23351.23 | 4.29% | 0.00 |
| 2025-07-11 | 13.28 | 13.39 | 0.08 | 0.60% | 13.22 | 13.50 | 204271 | 27359.57 | 5.04% | 10.00 |
| 2025-07-10 | 13.55 | 13.31 | -0.30 | -2.20% | 13.20 | 13.55 | 268184 | 35696.08 | 6.61% | 5.00 |
| 2025-07-09 | 13.76 | 13.61 | -0.26 | -1.87% | 13.53 | 14.10 | 345761 | 47807.52 | 8.53% | 0.00 |
| 2025-07-08 | 13.42 | 13.87 | 0.35 | 2.59% | 13.35 | 14.09 | 375838 | 51656.27 | 9.27% | 40.00 |
| 2025-07-07 | 13.50 | 13.52 | 0.01 | 0.07% | 13.29 | 13.63 | 286390 | 38529.37 | 7.06% | 0.00 |
| 2025-07-04 | 13.67 | 13.51 | -0.22 | -1.60% | 13.32 | 13.74 | 356970 | 48237.78 | 8.80% | 4.00 |
| 2025-07-03 | 13.71 | 13.73 | -0.23 | -1.65% | 13.62 | 14.35 | 523399 | 72569.20 | 12.91% | 8.00 |
| 2025-07-02 | 14.44 | 13.96 | -0.15 | -1.06% | 13.95 | 14.99 | 798917 | 116007.20 | 19.70% | 14.00 |
| 2025-07-01 | 14.50 | 14.11 | -0.40 | -2.76% | 13.96 | 15.00 | 717567 | 102741.33 | 17.70% | 0.00 |
| 2025-06-30 | 14.05 | 14.51 | 0.56 | 4.01% | 14.00 | 14.61 | 667140 | 95897.12 | 16.45% | 35.00 |
| 2025-06-27 | 13.56 | 13.95 | 0.30 | 2.20% | 13.54 | 14.30 | 713669 | 99888.90 | 17.60% | 2.00 |
| 2025-06-26 | 13.10 | 13.65 | 0.39 | 2.94% | 13.03 | 14.12 | 807570 | 111050.06 | 19.92% | 45.00 |
| 2025-06-25 | 12.74 | 13.26 | 0.49 | 3.84% | 12.70 | 13.40 | 574010 | 75524.95 | 14.16% | 49.00 |
| 2025-06-24 | 12.97 | 12.77 | -0.68 | -5.06% | 12.63 | 13.06 | 541202 | 69294.29 | 13.35% | 9.00 |
| 2025-06-23 | 13.09 | 13.45 | 0.42 | 3.22% | 12.98 | 13.50 | 435161 | 57804.11 | 10.73% | 12.00 |
| 2025-06-20 | 13.40 | 13.03 | -0.70 | -5.10% | 12.94 | 13.44 | 426064 | 56118.19 | 10.51% | 35.00 |
| 2025-06-19 | 13.40 | 13.73 | -0.10 | -0.72% | 13.12 | 13.74 | 607668 | 81407.16 | 14.99% | 48.00 |
| 2025-06-18 | 12.83 | 13.83 | 0.99 | 7.71% | 12.74 | 14.11 | 901242 | 121197.41 | 22.23% | 0.00 |
| 2025-06-17 | 12.51 | 12.84 | 0.27 | 2.15% | 12.33 | 12.89 | 436906 | 55320.16 | 10.77% | 4.00 |
| 2025-06-16 | 12.89 | 12.57 | -0.09 | -0.71% | 12.31 | 12.89 | 408266 | 51327.00 | 10.07% | 0.00 |
| 2025-06-13 | 12.23 | 12.66 | 0.73 | 6.12% | 12.23 | 12.88 | 757157 | 95083.63 | 18.67% | 1.00 |
| 2025-06-12 | 11.82 | 11.93 | -0.01 | -0.08% | 11.82 | 12.04 | 111663 | 13321.16 | 2.75% | 0.00 |
| 2025-06-11 | 11.88 | 11.94 | 0.03 | 0.25% | 11.81 | 12.03 | 121014 | 14435.78 | 2.98% | 0.00 |
| 2025-06-10 | 12.31 | 11.91 | -0.38 | -3.09% | 11.77 | 12.32 | 261360 | 31336.46 | 6.45% | 4.00 |
| 2025-06-09 | 12.22 | 12.29 | 0.07 | 0.57% | 12.21 | 12.42 | 204286 | 25176.21 | 5.04% | 0.00 |
| 2025-06-06 | 12.27 | 12.22 | -0.05 | -0.41% | 12.19 | 12.47 | 220800 | 27129.57 | 5.45% | 3.00 |
| 2025-06-05 | 12.40 | 12.27 | -0.23 | -1.84% | 12.14 | 12.45 | 260778 | 32002.29 | 6.43% | 10.00 |
| 2025-06-04 | 12.45 | 12.50 | -0.16 | -1.26% | 12.40 | 12.67 | 369499 | 46174.69 | 9.11% | 2.00 |
| 2025-06-03 | 12.25 | 12.66 | 0.86 | 7.29% | 12.12 | 12.75 | 536734 | 66769.22 | 13.24% | 0.00 |
| 2025-05-30 | 11.90 | 11.80 | -0.20 | -1.67% | 11.67 | 11.96 | 154531 | 18232.35 | 3.81% | 0.00 |
| 2025-05-29 | 11.80 | 12.00 | 0.16 | 1.35% | 11.73 | 12.04 | 193001 | 23017.96 | 4.76% | 0.00 |
| 2025-05-28 | 11.68 | 11.84 | 0.15 | 1.28% | 11.63 | 12.04 | 242403 | 28765.95 | 5.98% | 0.00 |
| 2025-05-27 | 11.65 | 11.69 | -0.02 | -0.17% | 11.52 | 11.76 | 113712 | 13210.16 | 2.80% | 1.00 |
| 2025-05-26 | 11.59 | 11.71 | 0.11 | 0.95% | 11.53 | 11.72 | 103812 | 12090.11 | 2.56% | 0.00 |
| 2025-05-23 | 11.88 | 11.60 | -0.29 | -2.44% | 11.60 | 11.98 | 186744 | 22012.63 | 4.61% | 0.00 |
| 2025-05-22 | 11.88 | 11.89 | -0.03 | -0.25% | 11.77 | 12.24 | 218471 | 26268.40 | 5.39% | 5.00 |
| 2025-05-21 | 12.14 | 11.92 | -0.23 | -1.89% | 11.88 | 12.16 | 153194 | 18332.00 | 3.78% | 20.00 |
| 2025-05-20 | 12.10 | 12.15 | -0.04 | -0.33% | 11.98 | 12.18 | 165373 | 20004.85 | 4.08% | 0.00 |
| 2025-05-19 | 12.20 | 12.19 | 0.05 | 0.41% | 11.96 | 12.39 | 186299 | 22619.03 | 4.59% | 0.00 |
| 2025-05-16 | 12.28 | 12.14 | -0.04 | -0.33% | 12.11 | 12.88 | 279982 | 34577.66 | 6.90% | 0.00 |
| 2025-05-15 | 12.54 | 12.18 | -0.36 | -2.87% | 12.15 | 12.62 | 198500 | 24377.38 | 4.90% | 0.00 |
| 2025-05-14 | 12.92 | 12.54 | -0.21 | -1.65% | 12.44 | 12.94 | 272404 | 34367.20 | 6.72% | 2.00 |
| 2025-05-13 | 13.20 | 12.75 | -0.55 | -4.14% | 12.72 | 13.38 | 483432 | 62628.20 | 11.92% | 0.00 |
| 2025-05-12 | 12.45 | 13.30 | 0.42 | 3.26% | 12.40 | 13.67 | 731055 | 96971.77 | 18.03% | 13.00 |
| 2025-05-09 | 13.35 | 12.88 | -0.15 | -1.15% | 12.57 | 13.42 | 505533 | 65384.71 | 12.47% | 22.00 |
| 2025-05-08 | 12.43 | 13.03 | 0.37 | 2.92% | 12.36 | 13.23 | 533801 | 68106.85 | 13.16% | 4.00 |
| 2025-05-07 | 12.08 | 12.66 | 0.83 | 7.02% | 11.92 | 13.05 | 560870 | 69847.45 | 13.83% | 0.00 |
| 2025-05-06 | 11.43 | 11.83 | 0.42 | 3.68% | 11.43 | 11.83 | 188096 | 21996.40 | 4.64% | 5.00 |
| 2025-04-30 | 11.20 | 11.41 | 0.26 | 2.33% | 11.12 | 11.46 | 160110 | 18156.08 | 3.95% | 0.00 |
| 2025-04-29 | 10.90 | 11.15 | 0.22 | 2.01% | 10.74 | 11.33 | 200394 | 22322.91 | 4.94% | 0.00 |
| 2025-04-28 | 10.97 | 10.93 | -0.04 | -0.36% | 10.75 | 11.14 | 149119 | 16256.00 | 3.68% | 0.00 |
| 2025-04-25 | 10.84 | 10.97 | -0.10 | -0.90% | 10.71 | 11.13 | 197535 | 21486.55 | 4.98% | 0.00 |
| 2025-04-24 | 11.40 | 11.07 | -0.45 | -3.91% | 11.01 | 11.45 | 223419 | 24915.31 | 5.64% | 6.00 |
| 2025-04-23 | 11.54 | 11.52 | 0.02 | 0.17% | 11.34 | 11.63 | 174517 | 20054.36 | 4.40% | 0.00 |
| 2025-04-22 | 11.60 | 11.50 | -0.19 | -1.63% | 11.42 | 11.69 | 154474 | 17770.07 | 3.90% | 0.00 |
| 2025-04-21 | 11.50 | 11.69 | 0.20 | 1.74% | 11.37 | 11.73 | 174966 | 20331.87 | 4.41% | 0.00 |
| 2025-04-18 | 11.38 | 11.49 | 0.09 | 0.79% | 11.22 | 11.66 | 201541 | 23176.12 | 5.08% | 0.00 |
| 2025-04-17 | 11.50 | 11.40 | -0.18 | -1.55% | 11.40 | 11.80 | 199230 | 23095.46 | 5.03% | 2.00 |
| 2025-04-16 | 12.03 | 11.58 | -0.42 | -3.50% | 11.42 | 12.21 | 247863 | 29112.60 | 6.25% | 0.00 |
| 2025-04-15 | 12.32 | 12.00 | -0.32 | -2.60% | 11.86 | 12.39 | 235544 | 28304.74 | 5.94% | 0.00 |
| 2025-04-14 | 12.28 | 12.32 | 0.12 | 0.98% | 12.27 | 12.61 | 245755 | 30492.33 | 6.20% | 0.00 |
| 2025-04-11 | 12.39 | 12.20 | -0.19 | -1.53% | 12.16 | 12.55 | 353551 | 43729.46 | 8.92% | 2.00 |
| 2025-04-10 | 12.10 | 12.39 | -0.15 | -1.20% | 12.10 | 12.80 | 602939 | 75525.60 | 15.21% | 10.00 |
| 2025-04-09 | 10.64 | 12.54 | 1.84 | 17.20% | 10.27 | 12.70 | 690234 | 79802.84 | 17.41% | 20.00 |
| 2025-04-08 | 10.28 | 10.70 | 0.80 | 8.08% | 10.24 | 11.18 | 455551 | 48890.41 | 11.49% | 0.00 |
深证大盘股票行情在线 K线走势图
