天和防务（300397）历史行情

以下为天和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	10.350	10.210	10.400	9.690	-0.240	-2.297%	2,468.62万	2.47亿	6.048%
2026-10-08	10.880	10.450	11.090	10.300	-0.500	-4.566%	21.75万	0.00亿	0.000%
2026-10-07	11.380	10.950	11.380	10.920	-0.290	-2.580%	1,785.43万	1.99亿	4.374%
2026-10-06	11.380	10.950	11.380	10.920	-0.290	-2.580%	1,785.43万	1.99亿	4.374%
2026-10-05	11.380	10.950	11.380	10.920	-0.290	-2.580%	1,785.43万	1.99亿	4.374%
2026-10-02	11.380	10.950	11.380	10.920	-0.290	-2.580%	1,785.43万	1.99亿	4.374%
2026-10-01	11.380	10.950	11.380	10.920	-0.290	-2.580%	1,785.43万	1.99亿	4.374%
2026-09-30	11.380	10.950	11.380	10.920	-0.290	-2.580%	17.85万	0.00亿	0.000%
2026-09-29	11.200	11.240	11.470	11.140	-0.040	-0.355%	17.66万	0.00亿	0.000%
2026-09-28	12.140	11.280	12.230	11.180	-0.840	-6.931%	38.26万	0.00亿	0.000%
2026-09-27	12.660	12.120	12.980	12.070	-0.320	-2.572%	6,480.20万	8.15亿	15.877%
2026-09-24	12.660	12.120	12.980	12.070	-0.320	-2.572%	64.80万	0.00亿	0.000%
2026-09-23	11.430	12.440	12.470	11.320	0.960	8.362%	66.27万	0.00亿	0.000%
2026-09-22	10.800	11.480	11.540	10.750	0.700	6.494%	35.55万	0.00亿	0.000%
2026-09-21	10.750	10.780	10.860	10.700	0.080	0.748%	10.03万	0.00亿	0.000%
2026-09-18	10.840	10.700	10.850	10.670	0.080	0.753%	8.60万	0.00亿	0.000%
2026-09-17	10.780	10.620	10.820	10.520	-0.160	-1.484%	7.57万	0.00亿	0.000%
2026-09-16	10.500	10.780	10.830	10.500	0.200	1.890%	9.51万	0.00亿	0.000%
2026-09-15	10.750	10.580	10.820	10.570	-0.260	-2.399%	11.21万	0.00亿	0.000%
2026-09-14	11.030	10.840	11.150	10.770	-0.290	-2.606%	15.23万	0.00亿	0.000%
2026-09-11	11.010	11.130	11.210	10.770	0.070	0.633%	16.48万	0.00亿	0.000%
2026-09-10	11.000	11.060	11.250	10.790	-0.040	-0.360%	12.74万	0.00亿	0.000%
2026-09-09	10.940	11.100	11.300	10.930	0.120	1.093%	16.10万	0.00亿	0.000%
2026-09-08	10.880	10.980	11.000	10.820	0.070	0.642%	10.26万	0.00亿	0.000%
2026-09-07	11.000	10.910	11.030	10.750	-0.050	-0.456%	12.24万	0.00亿	0.000%
2026-09-04	11.020	10.960	11.240	10.860	-0.060	-0.544%	16.85万	0.00亿	0.000%
2026-09-03	11.180	11.020	11.220	10.960	-0.230	-2.044%	16.79万	0.00亿	0.000%
2026-09-02	10.980	11.250	11.320	10.930	0.160	1.443%	24.48万	0.00亿	0.000%
2026-09-01	11.080	11.090	11.170	10.880	-0.010	-0.090%	12.41万	0.00亿	0.000%
2026-08-31	10.910	11.100	11.140	10.870	0.080	0.726%	10.96万	0.00亿	0.000%
2026-08-28	11.000	11.020	11.160	10.960	0.010	0.091%	13.15万	0.00亿	0.000%
2026-08-27	10.960	11.010	11.150	10.610	-0.110	-0.989%	20.32万	0.00亿	0.000%
2026-08-26	11.340	11.120	11.380	11.050	-0.200	-1.767%	15.23万	0.00亿	0.000%
2026-08-25	11.140	11.320	11.410	11.050	0.000	0.000%	12.15万	0.00亿	0.000%
2026-08-24	11.200	11.320	11.390	11.020	0.030	0.266%	13.94万	0.00亿	0.000%
2026-08-21	11.190	11.290	11.350	10.830	0.210	1.895%	14.16万	0.00亿	0.000%
2026-08-20	11.170	11.080	11.240	10.900	0.130	1.187%	14.86万	0.00亿	0.000%
2026-08-19	11.490	10.950	11.580	10.920	-0.720	-6.170%	26.76万	0.00亿	0.000%
2026-08-18	11.950	11.670	12.190	11.590	-0.410	-3.394%	28.27万	0.00亿	0.000%
2026-08-17	11.700	12.080	12.080	11.520	0.370	3.160%	35.30万	0.00亿	0.000%
2026-08-14	11.470	11.710	12.100	11.320	0.240	2.092%	33.57万	0.00亿	0.000%
2026-08-13	11.430	11.470	12.000	11.380	-0.030	-0.261%	26.38万	0.00亿	0.000%
2026-08-12	11.100	11.500	11.590	11.090	0.220	1.950%	20.99万	0.00亿	0.000%
2026-08-11	11.550	11.280	11.640	11.210	-0.620	-5.210%	30.99万	0.00亿	0.000%
2026-08-10	11.100	11.900	11.950	11.020	0.930	8.478%	37.64万	0.00亿	0.000%
2026-08-07	10.940	10.970	11.020	10.720	-0.060	-0.544%	14.16万	0.00亿	0.000%
2026-08-06	10.750	11.030	11.070	10.710	0.200	1.847%	19.49万	0.00亿	0.000%
2026-08-05	10.600	10.830	10.920	10.570	0.200	1.881%	17.39万	0.00亿	0.000%
2026-08-04	10.390	10.630	10.690	10.310	0.260	2.507%	15.47万	0.00亿	0.000%
2026-08-03	10.140	10.370	10.380	10.140	0.190	1.866%	13.99万	0.00亿	0.000%
2026-07-31	10.020	10.180	10.370	10.000	0.330	3.350%	20.38万	0.00亿	0.000%
2026-07-30	9.960	9.850	10.090	9.800	-0.230	-2.282%	14.63万	0.00亿	0.000%
2026-07-29	9.910	10.080	10.080	9.680	0.180	1.818%	16.53万	0.00亿	0.000%
2026-07-28	9.950	9.900	10.230	9.860	-0.230	-2.270%	14.65万	0.00亿	0.000%
2026-07-27	9.810	10.130	10.130	9.690	0.260	2.634%	16.85万	0.00亿	0.000%
2026-07-24	9.900	9.870	10.240	9.810	-0.120	-1.201%	23.88万	0.00亿	0.000%
2026-07-23	9.510	9.990	10.070	9.470	0.450	4.717%	20.79万	0.00亿	0.000%
2026-07-22	9.580	9.540	9.760	9.490	-0.140	-1.446%	15.39万	0.00亿	0.000%
2026-07-21	9.500	9.680	9.680	8.830	0.200	2.110%	23.54万	0.00亿	0.000%
2026-07-20	10.100	9.480	10.190	9.270	-0.520	-5.200%	21.39万	0.00亿	0.000%
2026-07-17	10.700	10.000	10.750	9.970	-0.710	-6.629%	21.97万	0.00亿	0.000%
2026-07-16	10.820	10.710	10.990	10.590	-0.220	-2.013%	15.55万	0.00亿	0.000%
2026-07-15	11.290	10.930	11.350	10.850	-0.330	-2.931%	17.99万	0.00亿	0.000%
2026-07-14	11.320	11.260	11.470	10.810	-0.160	-1.401%	22.45万	0.00亿	0.000%
2026-07-13	12.330	11.420	12.450	11.360	-1.060	-8.494%	28.28万	0.00亿	0.000%
2026-07-10	12.300	12.480	13.090	12.260	0.030	0.241%	31.02万	0.00亿	0.000%
2026-07-09	12.150	12.450	12.450	11.770	0.300	2.469%	22.17万	0.00亿	0.000%
2026-07-08	12.680	12.150	12.860	12.060	-0.720	-5.594%	23.87万	0.00亿	0.000%
2026-07-07	13.770	12.870	14.000	12.790	-1.010	-7.277%	33.09万	0.00亿	0.000%
2026-07-06	14.330	13.880	14.820	13.800	-0.220	-1.560%	29.98万	0.00亿	0.000%
2026-07-03	14.240	14.100	14.660	13.780	-0.170	-1.191%	33.76万	0.00亿	0.000%
2026-07-02	14.890	14.270	14.960	14.230	-0.740	-4.930%	37.44万	0.00亿	0.000%
2026-07-01	15.090	15.010	15.380	14.500	-0.130	-0.859%	47.40万	0.00亿	0.000%
2026-06-30	14.710	15.140	15.220	14.250	0.460	3.134%	44.10万	0.00亿	0.000%
2026-06-29	14.960	14.680	15.470	14.360	-0.080	-0.542%	40.81万	0.00亿	0.000%
2026-06-26	14.850	14.760	15.440	14.520	-0.490	-3.213%	39.69万	0.00亿	0.000%
2026-06-25	15.000	15.250	15.430	14.480	0.170	1.127%	42.89万	0.00亿	0.000%
2026-06-24	15.150	15.080	15.270	14.750	-0.250	-1.631%	27.65万	0.00亿	0.000%
2026-06-23	15.660	15.330	15.700	15.130	-0.510	-3.220%	31.75万	0.00亿	0.000%
2026-06-22	15.980	15.840	16.660	15.330	-0.170	-1.062%	50.23万	0.00亿	0.000%
2026-06-18	15.930	16.010	16.330	15.730	-0.080	-0.497%	61.73万	0.00亿	0.000%
2026-06-17	14.810	16.090	17.380	14.740	1.130	7.553%	103.02万	0.00亿	0.000%
2026-06-16	13.680	14.960	15.850	13.510	1.210	8.800%	65.71万	0.00亿	0.000%
2026-06-15	13.030	13.750	13.750	13.000	0.460	3.461%	30.69万	0.00亿	0.000%
2026-06-12	13.110	13.290	13.760	13.110	0.270	2.074%	39.74万	0.00亿	0.000%
2026-06-11	13.100	13.020	13.490	12.710	-0.340	-2.545%	34.74万	0.00亿	0.000%
2026-06-10	12.700	13.360	13.810	12.460	0.490	3.807%	43.59万	0.00亿	0.000%
2026-06-09	12.880	12.870	13.000	12.570	0.080	0.625%	13.97万	0.00亿	0.000%
2026-06-08	13.000	12.790	13.320	12.530	-0.540	-4.051%	21.43万	0.00亿	0.000%
2026-06-05	12.910	13.330	13.790	12.450	0.420	3.253%	26.69万	0.00亿	0.000%
2026-06-04	13.090	12.910	13.320	12.810	-0.320	-2.419%	15.62万	0.00亿	0.000%
2026-06-03	12.980	13.230	13.610	12.940	0.280	2.162%	22.81万	0.00亿	0.000%
2026-06-02	13.050	12.950	13.140	12.600	-0.190	-1.446%	18.09万	0.00亿	0.000%
2026-06-01	12.890	13.140	13.370	12.870	0.110	0.844%	17.22万	0.00亿	0.000%
2026-05-29	13.960	13.030	14.110	12.960	-1.090	-7.720%	29.24万	0.00亿	0.000%
2026-05-28	13.700	14.120	14.260	13.650	0.320	2.319%	23.29万	0.00亿	0.000%
2026-05-27	14.150	13.800	14.300	13.660	-0.410	-2.885%	22.59万	0.00亿	0.000%
2026-05-26	14.460	14.210	14.500	13.890	-0.460	-3.136%	26.95万	0.00亿	0.000%
2026-05-25	14.540	14.670	15.200	14.390	0.150	1.033%	34.67万	0.00亿	0.000%
2026-05-22	14.540	14.520	14.600	14.080	0.520	3.714%	30.95万	0.00亿	0.000%
2026-05-21	14.370	14.000	14.820	13.980	-0.430	-2.980%	42.91万	0.00亿	0.000%
2026-05-20	13.980	14.430	14.980	13.910	0.420	2.998%	44.41万	0.00亿	0.000%
2026-05-19	13.800	14.010	14.040	13.460	0.180	1.302%	21.10万	0.00亿	0.000%
2026-05-18	13.420	13.830	13.930	13.280	0.270	1.991%	20.27万	0.00亿	0.000%
2026-05-15	13.810	13.560	13.940	13.410	-0.230	-1.668%	19.84万	0.00亿	0.000%
2026-05-14	14.250	13.790	14.550	13.790	-0.510	-3.566%	26.51万	0.00亿	0.000%
2026-05-13	13.600	14.300	14.670	13.590	0.550	4.000%	35.35万	0.00亿	0.000%
2026-05-12	13.740	13.750	13.900	13.510	-0.090	-0.650%	20.96万	0.00亿	0.000%
2026-05-11	13.860	13.840	14.000	13.670	-0.040	-0.288%	28.37万	0.00亿	0.000%
2026-05-08	13.200	13.880	14.210	13.190	0.470	3.505%	39.91万	0.00亿	0.000%
2026-05-07	12.900	13.410	13.480	12.820	0.500	3.873%	29.27万	0.00亿	0.000%
2026-05-06	12.760	12.910	12.990	12.720	0.220	1.734%	17.33万	0.00亿	0.000%
2026-04-30	12.580	12.690	12.770	12.400	0.020	0.158%	16.82万	0.00亿	0.000%
2026-04-29	12.580	12.670	12.760	12.520	0.130	1.037%	16.72万	0.00亿	0.000%
2026-04-28	12.820	12.540	12.960	12.480	-0.400	-3.091%	22.47万	0.00亿	0.000%
2026-04-27	12.880	12.940	13.100	12.710	0.190	1.490%	35.43万	0.00亿	0.000%
2026-04-24	12.960	12.750	13.700	12.580	1.020	8.696%	63.49万	0.00亿	0.000%
2026-04-23	11.920	11.730	12.060	11.650	-0.240	-2.005%	11.06万	0.00亿	0.000%
2026-04-22	11.940	11.970	12.000	11.780	0.030	0.251%	8.63万	0.00亿	0.000%
2026-04-21	12.110	11.940	12.160	11.880	-0.190	-1.566%	10.59万	0.00亿	0.000%
2026-04-20	11.910	12.130	12.180	11.910	0.160	1.337%	13.06万	0.00亿	0.000%
2026-04-17	11.910	11.970	12.040	11.770	0.000	0.000%	10.14万	0.00亿	0.000%
2026-04-16	11.920	11.970	12.070	11.750	0.120	1.013%	9.91万	0.00亿	0.000%
2026-04-15	12.050	11.850	12.130	11.800	-0.170	-1.414%	12.85万	0.00亿	0.000%
2026-04-14	11.800	12.020	12.040	11.700	0.290	2.472%	13.78万	0.00亿	0.000%
2026-04-13	11.670	11.730	11.780	11.600	0.000	0.000%	8.12万	0.00亿	0.000%
2026-04-10	11.590	11.660	11.820	11.530	0.000	0.000%	9.85万	0.00亿	0.000%
2026-04-09	11.620	11.530	11.660	11.460	0.000	0.000%	9.19万	0.00亿	0.000%
2026-04-08	11.400	11.720	11.720	11.350	0.000	0.000%	13.76万	0.00亿	0.000%
2026-04-07	11.100	11.180	11.230	11.080	0.000	0.000%	7.31万	0.00亿	0.000%
2026-04-03	11.350	11.070	11.480	11.010	0.000	0.000%	11.55万	0.00亿	0.000%
2026-04-02	11.500	11.400	11.770	11.330	0.000	0.000%	15.58万	0.00亿	0.000%
2026-04-01	11.680	11.580	11.760	11.500	0.000	0.000%	8.20万	0.00亿	0.000%