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 |
|---|
| 2025-12-12 | 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 |
| 2025-11-24 | 13.60 | 15.12 | 1.32 | 9.57% | 13.55 | 15.62 | 956780 | 140064.52 | 23.59% | 3.00 |
| 2025-11-21 | 13.45 | 13.80 | 0.09 | 0.66% | 13.13 | 14.44 | 725384 | 100138.28 | 17.89% | 34.00 |
| 2025-11-20 | 13.80 | 13.71 | -0.57 | -3.99% | 13.51 | 13.96 | 501202 | 68601.54 | 12.36% | 5.00 |
| 2025-11-19 | 13.35 | 14.28 | 0.87 | 6.49% | 13.24 | 14.97 | 933744 | 132464.88 | 23.03% | 11.00 |
| 2025-11-18 | 13.33 | 13.41 | -0.13 | -0.96% | 13.09 | 13.70 | 467021 | 62285.09 | 11.52% | 0.00 |
| 2025-11-17 | 13.00 | 13.54 | 1.31 | 10.71% | 12.93 | 14.00 | 756415 | 101903.21 | 18.65% | 0.00 |
| 2025-11-14 | 12.18 | 12.23 | 0.03 | 0.25% | 12.13 | 12.43 | 85066 | 10464.04 | 2.10% | 0.00 |
| 2025-11-13 | 12.11 | 12.20 | 0.07 | 0.58% | 12.06 | 12.29 | 65224 | 7959.36 | 1.61% | 0.00 |
| 2025-11-12 | 12.30 | 12.13 | -0.17 | -1.38% | 11.98 | 12.30 | 97725 | 11798.30 | 2.41% | 0.00 |
| 2025-11-11 | 12.47 | 12.30 | -0.13 | -1.05% | 12.29 | 12.49 | 86306 | 10681.54 | 2.13% | 0.00 |
| 2025-11-10 | 12.45 | 12.43 | -0.02 | -0.16% | 12.35 | 12.49 | 79332 | 9840.09 | 1.96% | 0.00 |
| 2025-11-07 | 12.51 | 12.45 | -0.07 | -0.56% | 12.41 | 12.62 | 96683 | 12073.76 | 2.38% | 0.00 |
| 2025-11-06 | 12.64 | 12.52 | -0.11 | -0.87% | 12.45 | 12.70 | 104175 | 13060.63 | 2.57% | 0.00 |
| 2025-11-05 | 12.41 | 12.63 | 0.10 | 0.80% | 12.31 | 12.68 | 103657 | 13020.33 | 2.56% | 0.00 |
| 2025-11-04 | 12.70 | 12.53 | -0.17 | -1.34% | 12.45 | 12.70 | 91585 | 11484.02 | 2.26% | 0.00 |
| 2025-11-03 | 12.52 | 12.70 | 0.21 | 1.68% | 12.41 | 12.70 | 117195 | 14736.17 | 2.89% | 0.00 |
| 2025-10-31 | 12.46 | 12.49 | -0.01 | -0.08% | 12.40 | 12.58 | 100726 | 12600.23 | 2.48% | 0.00 |
| 2025-10-30 | 12.64 | 12.50 | -0.24 | -1.88% | 12.35 | 12.70 | 168334 | 21039.06 | 4.15% | 0.00 |
| 2025-10-29 | 12.50 | 12.74 | 0.05 | 0.39% | 12.50 | 12.84 | 202395 | 25699.77 | 4.99% | 20.00 |
| 2025-10-28 | 12.34 | 12.69 | 0.35 | 2.84% | 12.25 | 12.83 | 264210 | 33329.99 | 6.52% | 0.00 |
| 2025-10-27 | 12.22 | 12.34 | 0.12 | 0.98% | 12.17 | 12.35 | 113781 | 13976.72 | 2.81% | 0.00 |
| 2025-10-24 | 12.33 | 12.22 | 0.05 | 0.41% | 12.19 | 12.53 | 134033 | 16521.76 | 3.31% | 0.00 |
| 2025-10-23 | 11.98 | 12.17 | 0.16 | 1.33% | 11.76 | 12.21 | 78672 | 9374.58 | 1.94% | 0.00 |
| 2025-10-22 | 12.11 | 12.01 | -0.16 | -1.31% | 12.00 | 12.20 | 61142 | 7380.45 | 1.51% | 0.00 |
| 2025-10-21 | 11.96 | 12.17 | 0.21 | 1.76% | 11.96 | 12.18 | 75893 | 9199.53 | 1.87% | 0.00 |
| 2025-10-20 | 11.86 | 11.96 | 0.19 | 1.61% | 11.86 | 12.07 | 79907 | 9561.22 | 1.97% | 0.00 |
| 2025-10-17 | 12.20 | 11.77 | -0.44 | -3.60% | 11.75 | 12.26 | 109118 | 13043.11 | 2.69% | 0.00 |
| 2025-10-16 | 12.39 | 12.21 | -0.20 | -1.61% | 12.14 | 12.45 | 100390 | 12301.03 | 2.48% | 0.00 |
| 2025-10-15 | 12.46 | 12.41 | 0.02 | 0.16% | 12.20 | 12.46 | 106899 | 13175.47 | 2.64% | 0.00 |
| 2025-10-14 | 12.53 | 12.39 | -0.16 | -1.27% | 12.35 | 12.68 | 144620 | 18045.69 | 3.57% | 0.00 |
| 2025-10-13 | 12.06 | 12.55 | 0.15 | 1.21% | 11.91 | 12.56 | 155514 | 19252.59 | 3.84% | 0.00 |
| 2025-10-10 | 12.66 | 12.40 | -0.07 | -0.56% | 12.34 | 12.66 | 128921 | 16074.86 | 3.18% | 0.00 |
| 2025-10-09 | 12.33 | 12.47 | 0.15 | 1.22% | 12.19 | 12.51 | 156533 | 19395.48 | 3.86% | 0.00 |
| 2025-09-30 | 12.10 | 12.32 | 0.25 | 2.07% | 12.09 | 12.33 | 132808 | 16279.28 | 3.28% | 0.00 |
| 2025-09-29 | 12.01 | 12.07 | 0.07 | 0.58% | 11.76 | 12.11 | 105461 | 12604.38 | 2.60% | 0.00 |
| 2025-09-26 | 11.99 | 12.00 | -0.06 | -0.50% | 11.91 | 12.30 | 128094 | 15513.55 | 3.16% | 0.00 |
| 2025-09-25 | 12.13 | 12.06 | -0.12 | -0.99% | 12.04 | 12.23 | 92837 | 11268.89 | 2.29% | 0.00 |
| 2025-09-24 | 12.00 | 12.18 | 0.14 | 1.16% | 11.91 | 12.18 | 108844 | 13142.54 | 2.68% | 0.00 |
| 2025-09-23 | 12.30 | 12.04 | -0.30 | -2.43% | 11.75 | 12.33 | 167279 | 20011.46 | 4.13% | 10.00 |
| 2025-09-22 | 12.15 | 12.34 | 0.07 | 0.57% | 12.09 | 12.34 | 107808 | 13161.87 | 2.66% | 0.00 |
| 2025-09-19 | 12.20 | 12.27 | 0.00 | 0.00% | 12.15 | 12.49 | 118723 | 14610.36 | 2.93% | 0.00 |
| 2025-09-18 | 12.51 | 12.27 | -0.27 | -2.15% | 12.15 | 12.63 | 174365 | 21733.83 | 4.30% | 4.00 |
| 2025-09-17 | 12.59 | 12.54 | -0.07 | -0.56% | 12.48 | 12.62 | 101330 | 12707.07 | 2.50% | 0.00 |
| 2025-09-16 | 12.39 | 12.61 | 0.20 | 1.61% | 12.31 | 12.61 | 129431 | 16134.79 | 3.19% | 30.00 |
| 2025-09-15 | 12.50 | 12.41 | -0.12 | -0.96% | 12.37 | 12.57 | 101024 | 12562.27 | 2.49% | 0.00 |
| 2025-09-12 | 12.71 | 12.53 | -0.11 | -0.87% | 12.51 | 12.71 | 142641 | 18010.98 | 3.52% | 0.00 |
| 2025-09-11 | 12.40 | 12.64 | 0.20 | 1.61% | 12.33 | 12.65 | 142304 | 17827.70 | 3.51% | 0.00 |
| 2025-09-10 | 12.38 | 12.44 | 0.19 | 1.55% | 12.28 | 12.50 | 102720 | 12721.05 | 2.53% | 0.00 |
| 2025-09-09 | 12.68 | 12.25 | -0.40 | -3.16% | 12.21 | 12.68 | 146269 | 18120.90 | 3.61% | 0.00 |
| 2025-09-08 | 12.53 | 12.65 | 0.05 | 0.40% | 12.47 | 12.70 | 138835 | 17475.81 | 3.42% | 0.00 |
| 2025-09-05 | 12.51 | 12.60 | 0.17 | 1.37% | 12.28 | 12.60 | 172269 | 21522.08 | 4.25% | 0.00 |
| 2025-09-04 | 12.80 | 12.43 | -0.46 | -3.57% | 12.18 | 12.85 | 243710 | 30593.07 | 6.01% | 63.00 |
| 2025-09-03 | 14.18 | 12.89 | -1.12 | -7.99% | 12.76 | 14.20 | 288622 | 38491.45 | 7.12% | 0.00 |
| 2025-09-02 | 14.42 | 14.01 | -0.45 | -3.11% | 13.63 | 14.42 | 243036 | 33938.27 | 5.99% | 6.00 |
| 2025-09-01 | 14.33 | 14.46 | 0.12 | 0.84% | 14.14 | 14.49 | 188912 | 27093.01 | 4.66% | 0.00 |
| 2025-08-29 | 14.40 | 14.34 | -0.18 | -1.24% | 14.16 | 14.40 | 214616 | 30629.71 | 5.29% | 12.00 |
| 2025-08-28 | 14.12 | 14.52 | 0.23 | 1.61% | 13.86 | 14.53 | 297141 | 42251.46 | 7.33% | 0.00 |
| 2025-08-27 | 14.89 | 14.29 | -0.62 | -4.16% | 14.27 | 14.97 | 320625 | 47128.79 | 7.91% | 20.00 |
| 2025-08-26 | 15.15 | 14.91 | -0.32 | -2.10% | 14.86 | 15.15 | 247118 | 37023.43 | 6.09% | 0.00 |
| 2025-08-25 | 15.28 | 15.23 | 0.08 | 0.53% | 14.92 | 15.30 | 369710 | 55856.96 | 9.12% | 12.00 |
| 2025-08-22 | 14.83 | 15.15 | 0.35 | 2.36% | 14.69 | 15.15 | 324944 | 48518.21 | 8.01% | 20.00 |
| 2025-08-21 | 15.08 | 14.80 | -0.28 | -1.86% | 14.71 | 15.10 | 259618 | 38700.72 | 6.40% | 3.00 |
| 2025-08-20 | 15.15 | 15.08 | -0.06 | -0.40% | 14.73 | 15.42 | 418896 | 62959.44 | 10.33% | 0.00 |
| 2025-08-19 | 15.39 | 15.14 | -0.38 | -2.45% | 15.05 | 15.68 | 496936 | 75792.16 | 12.25% | 10.00 |
| 2025-08-18 | 14.98 | 15.52 | 1.00 | 6.89% | 14.90 | 16.00 | 847617 | 132273.95 | 20.90% | 0.00 |
| 2025-08-15 | 14.48 | 14.52 | 0.09 | 0.62% | 14.19 | 14.53 | 298270 | 42862.30 | 7.36% | 0.00 |
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
深市涨幅前二十
创业板涨幅前二十
