天海防务（300008）历史行情

以下为天海防务近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	6.180	6.160	6.190	5.950	0.010	0.163%	4,709.65万	2.85亿	2.726%
2026-10-08	6.180	6.150	6.380	6.100	-0.030	-0.485%	48.76万	0.00亿	0.000%
2026-10-07	6.240	6.180	6.330	6.170	-0.060	-0.962%	3,172.97万	1.98亿	1.837%
2026-10-06	6.240	6.180	6.330	6.170	-0.060	-0.962%	3,172.97万	1.98亿	1.837%
2026-10-05	6.240	6.180	6.330	6.170	-0.060	-0.962%	3,172.97万	1.98亿	1.837%
2026-10-02	6.240	6.180	6.330	6.170	-0.060	-0.962%	3,172.97万	1.98亿	1.837%
2026-10-01	6.240	6.180	6.330	6.170	-0.060	-0.962%	3,172.97万	1.98亿	1.837%
2026-09-30	6.240	6.180	6.330	6.170	-0.060	-0.962%	31.73万	0.00亿	0.000%
2026-09-29	6.200	6.240	6.280	6.150	0.040	0.645%	28.17万	0.00亿	0.000%
2026-09-28	6.310	6.200	6.320	6.160	-0.130	-2.054%	40.40万	0.00亿	0.000%
2026-09-27	6.330	6.330	6.400	6.280	0.040	0.636%	3,589.08万	2.28亿	2.077%
2026-09-24	6.330	6.330	6.400	6.280	0.040	0.636%	35.89万	0.00亿	0.000%
2026-09-23	6.470	6.290	6.480	6.280	-0.180	-2.782%	50.05万	0.00亿	0.000%
2026-09-22	6.580	6.470	6.620	6.440	-0.140	-2.118%	59.78万	0.00亿	0.000%
2026-09-21	6.430	6.610	6.630	6.370	0.160	2.481%	68.78万	0.00亿	0.000%
2026-09-18	6.390	6.450	6.530	6.310	0.040	0.624%	54.65万	0.00亿	0.000%
2026-09-17	6.330	6.410	6.460	6.250	0.050	0.786%	58.94万	0.00亿	0.000%
2026-09-16	6.350	6.360	6.430	6.250	0.010	0.157%	52.53万	0.00亿	0.000%
2026-09-15	6.390	6.350	6.520	6.310	-0.090	-1.398%	56.75万	0.00亿	0.000%
2026-09-14	6.640	6.440	6.750	6.410	-0.210	-3.158%	78.65万	0.00亿	0.000%
2026-09-11	6.650	6.650	6.830	6.510	-0.140	-2.062%	115.76万	0.00亿	0.000%
2026-09-10	6.460	6.790	7.020	6.450	0.210	3.191%	174.31万	0.00亿	0.000%
2026-09-09	6.350	6.580	6.650	6.320	0.190	2.973%	123.58万	0.00亿	0.000%
2026-09-08	6.340	6.390	6.440	6.270	0.010	0.157%	48.58万	0.00亿	0.000%
2026-09-07	6.440	6.380	6.470	6.350	-0.080	-1.238%	49.90万	0.00亿	0.000%
2026-09-04	6.310	6.460	6.550	6.310	0.150	2.377%	94.75万	0.00亿	0.000%
2026-09-03	6.320	6.310	6.410	6.280	-0.040	-0.630%	49.39万	0.00亿	0.000%
2026-09-02	6.300	6.350	6.420	6.300	-0.010	-0.157%	65.31万	0.00亿	0.000%
2026-09-01	6.280	6.360	6.380	6.250	0.030	0.474%	44.88万	0.00亿	0.000%
2026-08-31	6.300	6.330	6.360	6.250	0.040	0.636%	35.54万	0.00亿	0.000%
2026-08-28	6.250	6.290	6.340	6.240	0.070	1.125%	43.72万	0.00亿	0.000%
2026-08-27	6.160	6.220	6.230	6.110	0.040	0.647%	30.73万	0.00亿	0.000%
2026-08-26	6.160	6.180	6.210	6.130	0.000	0.000%	26.84万	0.00亿	0.000%
2026-08-25	6.020	6.180	6.190	5.990	0.140	2.318%	35.21万	0.00亿	0.000%
2026-08-24	6.070	6.040	6.140	5.970	-0.060	-0.984%	24.95万	0.00亿	0.000%
2026-08-21	6.010	6.100	6.120	5.950	0.060	0.993%	27.09万	0.00亿	0.000%
2026-08-20	6.050	6.040	6.120	6.010	0.040	0.667%	26.41万	0.00亿	0.000%
2026-08-19	6.260	6.000	6.260	6.000	-0.270	-4.306%	54.81万	0.00亿	0.000%
2026-08-18	6.400	6.270	6.400	6.210	-0.130	-2.031%	53.23万	0.00亿	0.000%
2026-08-17	6.260	6.400	6.410	6.150	0.130	2.073%	82.65万	0.00亿	0.000%
2026-08-14	6.150	6.270	6.440	6.100	0.130	2.117%	99.81万	0.00亿	0.000%
2026-08-13	6.210	6.140	6.220	6.120	-0.070	-1.127%	36.27万	0.00亿	0.000%
2026-08-12	6.230	6.210	6.240	6.180	-0.010	-0.161%	27.90万	0.00亿	0.000%
2026-08-11	6.350	6.220	6.360	6.210	-0.180	-2.813%	41.61万	0.00亿	0.000%
2026-08-10	6.230	6.400	6.410	6.190	0.180	2.894%	62.76万	0.00亿	0.000%
2026-08-07	6.230	6.220	6.250	6.130	-0.030	-0.480%	37.79万	0.00亿	0.000%
2026-08-06	6.260	6.250	6.320	6.160	-0.040	-0.636%	44.91万	0.00亿	0.000%
2026-08-05	6.290	6.290	6.320	6.240	-0.010	-0.159%	48.68万	0.00亿	0.000%
2026-08-04	6.360	6.300	6.360	6.280	-0.050	-0.787%	41.03万	0.00亿	0.000%
2026-08-03	6.270	6.350	6.360	6.260	0.110	1.763%	41.00万	0.00亿	0.000%
2026-07-31	6.170	6.240	6.300	6.160	0.080	1.299%	48.69万	0.00亿	0.000%
2026-07-30	6.160	6.160	6.270	6.120	-0.050	-0.805%	43.27万	0.00亿	0.000%
2026-07-29	6.060	6.210	6.220	6.050	0.140	2.306%	53.33万	0.00亿	0.000%
2026-07-28	6.120	6.070	6.160	6.040	-0.130	-2.097%	47.84万	0.00亿	0.000%
2026-07-27	5.980	6.200	6.250	5.940	0.080	1.307%	80.61万	0.00亿	0.000%
2026-07-24	5.890	6.120	6.300	5.860	0.170	2.857%	114.42万	0.00亿	0.000%
2026-07-23	5.710	5.950	5.960	5.710	0.220	3.839%	50.89万	0.00亿	0.000%
2026-07-22	5.760	5.730	5.800	5.700	-0.080	-1.377%	33.68万	0.00亿	0.000%
2026-07-21	5.690	5.810	5.830	5.690	0.120	2.109%	43.05万	0.00亿	0.000%
2026-07-20	5.600	5.690	5.740	5.560	0.090	1.607%	37.08万	0.00亿	0.000%
2026-07-17	5.780	5.600	5.800	5.600	-0.180	-3.114%	35.63万	0.00亿	0.000%
2026-07-16	5.750	5.780	5.810	5.690	-0.020	-0.345%	29.58万	0.00亿	0.000%
2026-07-15	5.750	5.800	5.850	5.720	0.030	0.520%	30.89万	0.00亿	0.000%
2026-07-14	5.860	5.770	5.890	5.650	-0.120	-2.037%	43.57万	0.00亿	0.000%
2026-07-13	6.200	5.890	6.220	5.880	-0.360	-5.760%	65.71万	0.00亿	0.000%
2026-07-10	5.950	6.250	6.490	5.870	0.290	4.866%	88.12万	0.00亿	0.000%
2026-07-09	5.910	5.960	5.980	5.830	0.020	0.337%	36.75万	0.00亿	0.000%
2026-07-08	5.970	5.940	6.030	5.860	-0.040	-0.669%	33.82万	0.00亿	0.000%
2026-07-07	6.180	5.980	6.230	5.940	-0.240	-3.859%	47.84万	0.00亿	0.000%
2026-07-06	6.270	6.220	6.470	6.210	-0.088	-1.395%	55.91万	0.00亿	0.000%
2026-07-03	5.998	6.308	6.388	5.988	0.330	5.520%	81.36万	0.00亿	0.000%
2026-07-02	6.088	5.978	6.158	5.958	-0.110	-1.807%	48.54万	0.00亿	0.000%
2026-07-01	5.998	6.088	6.178	5.898	0.060	0.995%	52.63万	0.00亿	0.000%
2026-06-30	5.978	6.028	6.068	5.878	0.030	0.500%	41.30万	0.00亿	0.000%
2026-06-29	6.078	5.998	6.118	5.858	-0.160	-2.598%	54.53万	0.00亿	0.000%
2026-06-26	6.348	6.158	6.368	6.148	-0.240	-3.751%	41.46万	0.00亿	0.000%
2026-06-25	6.548	6.398	6.588	6.368	-0.190	-2.884%	41.28万	0.00亿	0.000%
2026-06-24	6.588	6.588	6.648	6.458	-0.060	-0.903%	39.97万	0.00亿	0.000%
2026-06-23	6.708	6.648	6.798	6.618	-0.070	-1.042%	44.81万	0.00亿	0.000%
2026-06-22	6.568	6.718	6.728	6.528	0.100	1.511%	49.61万	0.00亿	0.000%
2026-06-18	6.798	6.618	6.798	6.608	-0.240	-3.500%	53.26万	0.00亿	0.000%
2026-06-17	6.748	6.858	6.918	6.698	0.120	1.781%	64.96万	0.00亿	0.000%
2026-06-16	6.648	6.738	6.838	6.568	0.060	0.898%	56.77万	0.00亿	0.000%
2026-06-15	6.588	6.678	6.738	6.548	0.090	1.366%	52.69万	0.00亿	0.000%
2026-06-12	6.278	6.588	6.648	6.268	0.320	5.105%	87.88万	0.00亿	0.000%
2026-06-11	6.168	6.268	6.278	6.088	0.050	0.804%	43.32万	0.00亿	0.000%
2026-06-10	6.198	6.218	6.368	6.168	-0.040	-0.639%	39.36万	0.00亿	0.000%
2026-06-09	6.268	6.258	6.298	6.158	0.020	0.321%	34.15万	0.00亿	0.000%
2026-06-08	6.388	6.238	6.508	6.158	-0.260	-4.001%	52.74万	0.00亿	0.000%
2026-06-05	6.418	6.498	6.568	6.358	0.060	0.932%	48.66万	0.00亿	0.000%
2026-06-04	6.348	6.438	6.508	6.308	0.020	0.312%	42.91万	0.00亿	0.000%
2026-06-03	6.378	6.418	6.468	6.358	0.020	0.313%	37.65万	0.00亿	0.000%
2026-06-02	6.588	6.398	6.588	6.288	-0.190	-2.884%	44.77万	0.00亿	0.000%
2026-06-01	6.488	6.588	6.678	6.488	0.040	0.611%	36.92万	0.00亿	0.000%
2026-05-29	6.688	6.548	6.728	6.508	-0.150	-2.239%	52.25万	0.00亿	0.000%
2026-05-28	6.568	6.698	6.748	6.538	0.160	2.447%	49.04万	0.00亿	0.000%
2026-05-27	6.708	6.538	6.798	6.488	-0.180	-2.679%	52.94万	0.00亿	0.000%
2026-05-26	6.858	6.718	6.858	6.598	-0.160	-2.326%	54.07万	0.00亿	0.000%
2026-05-25	6.968	6.878	7.048	6.798	-0.120	-1.715%	50.38万	0.00亿	0.000%
2026-05-22	6.988	6.998	7.038	6.918	0.040	0.575%	39.76万	0.00亿	0.000%
2026-05-21	7.218	6.958	7.308	6.958	-0.260	-3.602%	63.65万	0.00亿	0.000%
2026-05-20	7.348	7.218	7.358	7.178	-0.180	-2.433%	49.05万	0.00亿	0.000%
2026-05-19	7.368	7.398	7.408	7.238	0.030	0.407%	43.12万	0.00亿	0.000%
2026-05-18	7.438	7.368	7.518	7.318	-0.060	-0.808%	41.99万	0.00亿	0.000%
2026-05-15	7.558	7.428	7.648	7.388	-0.090	-1.197%	50.90万	0.00亿	0.000%
2026-05-14	7.918	7.518	7.918	7.518	-0.440	-5.529%	93.36万	0.00亿	0.000%
2026-05-13	7.828	7.958	7.988	7.808	0.140	1.791%	63.87万	0.00亿	0.000%
2026-05-12	7.988	7.818	8.008	7.748	-0.190	-2.373%	79.85万	0.00亿	0.000%
2026-05-11	8.068	8.008	8.088	7.958	-0.060	-0.744%	80.24万	0.00亿	0.000%
2026-05-08	7.998	8.068	8.148	7.938	0.010	0.124%	81.08万	0.00亿	0.000%
2026-05-07	8.148	8.058	8.158	7.978	-0.100	-1.226%	98.05万	0.00亿	0.000%
2026-05-06	8.138	8.158	8.218	8.038	0.020	0.246%	105.44万	0.00亿	0.000%
2026-04-30	8.018	8.138	8.318	8.008	0.150	1.878%	107.49万	0.00亿	0.000%
2026-04-29	7.858	7.988	8.048	7.848	0.040	0.503%	89.24万	0.00亿	0.000%
2026-04-28	7.938	7.948	8.218	7.858	0.260	3.382%	141.22万	0.00亿	0.000%
2026-04-27	7.828	7.688	7.838	7.638	-0.180	-2.288%	66.37万	0.00亿	0.000%
2026-04-24	8.018	7.868	8.088	7.818	-0.230	-2.840%	86.50万	0.00亿	0.000%
2026-04-23	7.878	8.098	8.158	7.858	0.190	2.403%	146.06万	0.00亿	0.000%
2026-04-22	7.858	7.908	7.948	7.778	-0.010	-0.126%	67.39万	0.00亿	0.000%
2026-04-21	7.938	7.918	8.058	7.828	-0.100	-1.247%	100.07万	0.00亿	0.000%
2026-04-20	7.638	8.018	8.018	7.628	0.410	5.389%	163.53万	0.00亿	0.000%
2026-04-17	7.568	7.608	7.628	7.438	0.020	0.264%	59.00万	0.00亿	0.000%
2026-04-16	7.528	7.588	7.608	7.468	0.080	1.066%	49.89万	0.00亿	0.000%
2026-04-15	7.678	7.508	7.718	7.488	-0.150	-1.959%	72.01万	0.00亿	0.000%
2026-04-14	7.638	7.658	7.668	7.548	0.080	1.056%	65.36万	0.00亿	0.000%
2026-04-13	7.498	7.578	7.598	7.468	0.000	0.000%	49.08万	0.00亿	0.000%
2026-04-10	7.518	7.528	7.638	7.508	0.000	0.000%	59.08万	0.00亿	0.000%
2026-04-09	7.528	7.468	7.558	7.428	0.000	0.000%	51.94万	0.00亿	0.000%
2026-04-08	7.428	7.608	7.618	7.418	0.000	0.000%	74.88万	0.00亿	0.000%
2026-04-07	7.208	7.288	7.358	7.198	0.000	0.000%	44.67万	0.00亿	0.000%
2026-04-03	7.458	7.178	7.468	7.178	0.000	0.000%	51.04万	0.00亿	0.000%
2026-04-02	7.478	7.408	7.558	7.348	0.000	0.000%	51.50万	0.00亿	0.000%
2026-04-01	7.678	7.498	7.678	7.448	0.000	0.000%	61.37万	0.00亿	0.000%