当前位置: 爱股网 > 股票行情 > 天和防务(300397)股票行情

天和防务(300397)股票行情

天和防务(300397)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	11.82	11.47	-0.41	-3.45%	11.39	11.84	141754	16414.00	3.50%	0.00
2026-03-25	11.79	11.88	0.13	1.11%	11.64	11.92	227578	26799.52	5.61%	0.00
2026-03-24	11.60	11.75	0.40	3.52%	11.38	11.76	178478	20681.27	4.40%	0.00
2026-03-23	11.83	11.35	-0.78	-6.43%	11.26	11.95	192670	22337.10	4.75%	0.00
2026-03-20	12.64	12.13	-0.52	-4.11%	12.11	12.76	137738	17002.15	3.40%	0.00
2026-03-19	12.80	12.65	-0.33	-2.54%	12.53	12.86	107707	13670.13	2.66%	2.00
2026-03-18	12.74	12.98	0.24	1.88%	12.67	12.99	103222	13248.01	2.55%	0.00
2026-03-17	13.25	12.74	-0.49	-3.70%	12.71	13.27	168792	21885.43	4.16%	0.00
2026-03-16	13.14	13.23	0.20	1.53%	13.05	13.38	149031	19686.47	3.68%	0.00
2026-03-13	13.35	13.03	-0.39	-2.91%	13.00	13.44	166722	22038.78	4.11%	20.00
2026-03-12	13.80	13.42	-0.40	-2.89%	13.36	13.81	175404	23698.92	4.33%	0.00
2026-03-11	14.18	13.82	-0.47	-3.29%	13.77	14.37	243227	33974.11	6.00%	0.00
2026-03-10	14.29	14.29	-0.06	-0.42%	14.16	14.63	197410	28286.72	4.87%	0.00
2026-03-09	14.61	14.35	-0.48	-3.24%	14.18	14.90	260243	37462.68	6.42%	0.00
2026-03-06	14.58	14.83	0.13	0.88%	14.37	15.07	260925	38483.76	6.43%	17.00
2026-03-05	14.95	14.70	-0.31	-2.07%	14.58	15.14	292656	43273.98	7.22%	0.00
2026-03-04	14.20	15.01	0.53	3.66%	14.06	15.18	381916	56440.52	9.42%	0.00
2026-03-03	15.25	14.48	-0.77	-5.05%	14.44	15.31	449561	66711.06	11.09%	0.00
2026-03-02	16.00	15.25	0.18	1.19%	15.18	16.00	638363	99048.05	15.74%	0.00
2026-02-27	15.03	15.07	-0.08	-0.53%	14.96	15.32	239128	36089.94	5.90%	0.00
2026-02-26	14.82	15.15	0.29	1.95%	14.65	15.15	279216	41822.41	6.89%	2.00
2026-02-25	14.72	14.86	0.03	0.20%	14.65	14.97	196674	29188.60	4.85%	0.00
2026-02-24	14.74	14.83	0.28	1.92%	14.46	14.98	239393	35357.10	5.90%	0.00
2026-02-13	14.35	14.55	0.16	1.11%	14.28	14.79	225974	32976.10	5.57%	2.00
2026-02-12	14.23	14.39	0.14	0.98%	13.96	14.41	166720	23805.04	4.11%	0.00
2026-02-11	14.20	14.25	0.03	0.21%	14.10	14.40	137218	19587.88	3.38%	0.00
2026-02-10	14.18	14.22	0.02	0.14%	13.97	14.33	147272	20905.12	3.63%	0.00
2026-02-09	14.16	14.20	0.27	1.94%	14.00	14.25	151870	21498.36	3.75%	0.00
2026-02-06	13.81	13.93	0.03	0.22%	13.67	14.10	140906	19649.16	3.47%	0.00
2026-02-05	13.99	13.90	-0.10	-0.71%	13.85	14.20	149215	20891.92	3.68%	1.00
2026-02-04	13.76	14.00	0.18	1.30%	13.71	14.23	213330	29867.66	5.26%	0.00
2026-02-03	13.35	13.82	0.58	4.38%	13.28	13.82	198487	27033.96	4.89%	0.00
2026-02-02	13.47	13.24	-0.23	-1.71%	13.22	13.68	128149	17229.89	3.16%	0.00
2026-01-30	13.74	13.47	-0.38	-2.74%	13.31	13.90	179229	24240.33	4.42%	0.00
2026-01-29	13.90	13.85	-0.17	-1.21%	13.62	14.20	193321	26880.06	4.77%	0.00
2026-01-28	14.27	14.02	-0.25	-1.75%	13.93	14.35	160998	22651.43	3.97%	0.00
2026-01-27	14.08	14.27	0.05	0.35%	13.66	14.29	218993	30644.08	5.40%	0.00
2026-01-26	14.81	14.22	-0.68	-4.56%	14.05	14.86	292166	41872.06	7.20%	0.00
2026-01-23	14.77	14.90	0.04	0.27%	14.57	15.00	335610	49822.13	8.28%	11.00
2026-01-22	14.10	14.86	0.72	5.09%	14.07	15.09	468266	69024.59	11.55%	0.00
2026-01-21	14.00	14.14	0.07	0.50%	13.93	14.24	176243	24852.22	4.35%	5.00
2026-01-20	14.70	14.07	-0.66	-4.48%	13.90	14.81	316469	44988.68	7.80%	10.00
2026-01-19	14.45	14.73	0.16	1.10%	14.26	14.86	240188	35121.72	5.92%	0.00
2026-01-16	15.06	14.57	-0.40	-2.67%	14.40	15.16	301062	44194.79	7.42%	0.00
2026-01-15	15.50	14.97	-0.83	-5.25%	14.72	15.75	432683	65212.07	10.67%	0.00
2026-01-14	15.68	15.80	0.10	0.64%	15.43	16.46	582984	92599.32	14.38%	10.00
2026-01-13	16.78	15.70	-1.42	-8.29%	15.63	16.81	634073	101070.46	15.64%	32.00
2026-01-12	16.38	17.12	0.79	4.84%	16.38	17.24	700625	118238.64	17.28%	2.00
2026-01-09	16.40	16.33	0.16	0.99%	15.97	17.05	760310	124760.16	18.75%	0.00
2026-01-08	15.32	16.17	0.76	4.93%	15.29	16.30	639487	101737.82	15.77%	4.00
2026-01-07	15.60	15.41	-0.40	-2.53%	15.32	15.60	373889	57726.11	9.22%	0.00
2026-01-06	15.03	15.81	0.62	4.08%	14.90	15.82	648704	100292.45	16.00%	18.00
2026-01-05	15.40	15.19	0.37	2.50%	14.78	15.46	522799	79235.13	12.89%	1.00
2025-12-31	14.81	14.82	0.03	0.20%	14.71	15.18	341679	51029.97	8.43%	0.00
2025-12-30	15.00	14.79	-0.14	-0.94%	14.72	15.38	353991	52942.33	8.73%	0.00
2025-12-29	15.17	14.93	-0.32	-2.10%	14.87	15.35	390237	58707.09	9.62%	0.00
2025-12-26	15.39	15.25	0.14	0.93%	14.90	15.76	630436	96804.22	15.55%	10.00
2025-12-25	15.00	15.11	-0.09	-0.59%	14.88	15.45	541256	82003.37	13.35%	1.00
2025-12-24	14.23	15.20	0.78	5.41%	13.95	15.20	694017	102546.38	17.11%	20.00
2025-12-23	14.80	14.42	-0.15	-1.03%	14.26	15.20	615781	90861.96	15.19%	0.00
2025-12-22	14.35	14.57	0.34	2.39%	14.26	14.64	391388	56707.95	9.65%	1.00
2025-12-19	14.23	14.23	-0.16	-1.11%	14.09	14.70	335157	47883.04	8.27%	13.00
2025-12-18	13.85	14.39	0.37	2.64%	13.75	14.68	462162	66424.04	11.40%	0.00
2025-12-17	14.25	14.02	-0.33	-2.30%	13.52	14.30	381148	52733.36	9.40%	1.00
2025-12-16	14.69	14.35	-0.45	-3.04%	14.26	14.78	397117	57268.24	9.79%	0.00
2025-12-15	14.55	14.80	0.19	1.30%	14.30	14.96	534887	78811.62	13.19%	0.00
2025-12-12	13.49	14.61	1.15	8.54%	13.41	15.55	776994	113995.65	19.16%	5.00
2025-12-11	14.04	13.46	-0.53	-3.79%	13.46	14.11	278432	37923.11	6.87%	0.00
2025-12-10	14.07	13.99	-0.18	-1.27%	13.89	14.55	259103	36532.76	6.39%	0.00
2025-12-09	14.42	14.17	-0.31	-2.14%	14.14	14.64	343900	49292.17	8.48%	5.00
2025-12-08	14.38	14.48	0.29	2.04%	14.33	14.85	544698	79433.03	13.43%	7.00
2025-12-05	13.53	14.19	0.52	3.80%	13.23	14.26	388718	53881.12	9.59%	63.00
2025-12-04	14.01	13.67	-0.58	-4.07%	13.60	14.13	318106	43920.19	7.84%	14.00
2025-12-03	14.26	14.25	-0.24	-1.66%	13.90	14.48	404627	57257.04	9.98%	0.00
2025-12-02	13.75	14.49	0.53	3.80%	13.52	14.58	578386	82346.74	14.26%	55.00
2025-12-01	13.85	13.96	-0.15	-1.06%	13.80	14.39	397094	55824.97	9.79%	0.00
2025-11-28	13.66	14.11	0.49	3.60%	13.58	14.12	440231	61309.00	10.86%	19.00
2025-11-27	13.55	13.62	-0.12	-0.87%	13.40	13.84	335149	45660.73	8.26%	0.00
2025-11-26	14.30	13.74	-0.86	-5.89%	13.57	14.31	546215	75449.88	13.47%	0.00
2025-11-25	14.42	14.60	-0.52	-3.44%	14.25	14.77	688319	99889.27	16.97%	21.00

深证大盘股票行情在线 K线走势图

天和防务(300397)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58