天壕能源 sz.300332
5.30
+1.53%
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 | 5.24 | 5.31 | 5.19 | 5.30 | +1.53% | 1.07 | 2.47% |
| 2026-05-21 | 5.43 | 5.45 | 5.19 | 5.22 | -5.09% | 2.11 | 4.77% |
| 2026-05-20 | 5.50 | 5.63 | 5.43 | 5.50 | -0.72% | 1.51 | 3.31% |
| 2026-05-19 | 5.51 | 5.57 | 5.42 | 5.54 | -0.72% | 1.38 | 3.03% |
| 2026-05-18 | 5.42 | 5.61 | 5.37 | 5.58 | +3.14% | 1.77 | 3.87% |
| 2026-05-15 | 5.43 | 5.47 | 5.30 | 5.41 | -0.55% | 1.57 | 3.51% |
| 2026-05-14 | 5.52 | 5.59 | 5.41 | 5.44 | -1.27% | 1.72 | 3.77% |
| 2026-05-13 | 5.45 | 5.57 | 5.42 | 5.51 | +0.92% | 1.32 | 2.88% |
| 2026-05-12 | 5.62 | 5.63 | 5.41 | 5.46 | -2.85% | 1.95 | 4.26% |
| 2026-05-11 | 5.66 | 5.69 | 5.58 | 5.62 | -0.71% | 1.58 | 3.40% |
| 2026-05-08 | 5.62 | 5.67 | 5.59 | 5.66 | +1.98% | 1.89 | 4.04% |
| 2026-05-07 | 5.70 | 5.71 | 5.52 | 5.55 | -3.31% | 2.21 | 4.78% |
| 2026-05-06 | 5.73 | 5.76 | 5.65 | 5.74 | -0.17% | 1.68 | 3.56% |
| 2026-04-30 | 5.85 | 5.88 | 5.70 | 5.75 | -1.37% | 1.71 | 3.58% |
| 2026-04-29 | 5.77 | 5.89 | 5.70 | 5.83 | +0.69% | 1.93 | 3.99% |
| 2026-04-28 | 5.75 | 5.93 | 5.68 | 5.79 | +0.52% | 2.16 | 4.49% |
| 2026-04-27 | 5.60 | 5.79 | 5.55 | 5.76 | +1.59% | 1.93 | 4.08% |
| 2026-04-24 | 5.53 | 5.71 | 5.48 | 5.67 | +1.25% | 2.27 | 4.86% |
| 2026-04-23 | 5.59 | 5.64 | 5.47 | 5.60 | +0.18% | 1.98 | 4.28% |
| 2026-04-22 | 5.67 | 5.68 | 5.57 | 5.59 | -2.78% | 1.84 | 3.95% |