汽轮科技 sz.300277
15.84
+1.02%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.86 | 16.02 | 15.61 | 15.84 | +1.02% | 2.67 | 2.20% |
| 2026-05-21 | 16.51 | 16.78 | 15.67 | 15.68 | -4.91% | 3.69 | 2.98% |
| 2026-05-20 | 16.46 | 16.66 | 16.05 | 16.49 | -1.14% | 4.03 | 3.21% |
| 2026-05-19 | 16.28 | 16.78 | 15.81 | 16.68 | +2.33% | 5.86 | 4.68% |
| 2026-05-18 | 16.88 | 16.89 | 16.08 | 16.30 | -3.55% | 6.55 | 5.21% |
| 2026-05-15 | 17.28 | 17.45 | 16.74 | 16.90 | -1.69% | 3.65 | 2.78% |
| 2026-05-14 | 18.41 | 18.49 | 17.19 | 17.19 | -6.17% | 5.88 | 4.36% |
| 2026-05-13 | 17.60 | 18.78 | 17.51 | 18.32 | +4.09% | 6.87 | 4.88% |
| 2026-05-12 | 18.10 | 18.10 | 17.38 | 17.60 | -2.76% | 5.16 | 3.81% |
| 2026-05-11 | 18.83 | 19.12 | 18.00 | 18.10 | -3.47% | 7.41 | 5.25% |
| 2026-05-08 | 18.75 | 19.28 | 18.32 | 18.75 | -1.21% | 5.31 | 3.70% |
| 2026-05-07 | 18.37 | 19.14 | 18.18 | 18.98 | +3.72% | 5.96 | 4.17% |
| 2026-05-06 | 18.01 | 18.54 | 17.96 | 18.30 | +1.84% | 6.20 | 4.41% |
| 2026-04-30 | 17.98 | 18.49 | 17.95 | 17.97 | -0.33% | 4.48 | 3.21% |
| 2026-04-29 | 17.71 | 18.13 | 17.71 | 18.03 | +0.39% | 3.61 | 2.62% |
| 2026-04-28 | 18.43 | 18.52 | 17.86 | 17.96 | -3.08% | 5.13 | 3.71% |
| 2026-04-27 | 19.58 | 19.83 | 18.50 | 18.53 | -1.65% | 7.85 | 5.37% |
| 2026-04-24 | 19.98 | 20.20 | 18.81 | 18.84 | -6.03% | 7.42 | 5.05% |
| 2026-04-23 | 21.01 | 21.99 | 19.70 | 20.05 | +1.93% | 14.15 | 8.96% |
| 2026-04-22 | 19.32 | 19.80 | 19.07 | 19.67 | +1.76% | 5.53 | 3.70% |