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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.35 | 5.45 | 5.34 | 5.44 | +1.30% | 1.47 | 3.28% |
| 2025-08-18 | 5.34 | 5.42 | 5.34 | 5.37 | +0.56% | 1.38 | 3.10% |
| 2025-08-15 | 5.23 | 5.35 | 5.22 | 5.34 | +1.52% | 0.96 | 2.17% |
| 2025-08-14 | 5.37 | 5.44 | 5.23 | 5.26 | -2.05% | 1.35 | 3.07% |
| 2025-08-13 | 5.43 | 5.44 | 5.34 | 5.37 | -0.74% | 1.19 | 2.68% |
| 2025-08-12 | 5.38 | 5.49 | 5.34 | 5.41 | +0.56% | 1.67 | 3.71% |
| 2025-08-11 | 5.33 | 5.38 | 5.28 | 5.38 | +0.37% | 1.13 | 2.55% |
| 2025-08-08 | 5.40 | 5.48 | 5.34 | 5.36 | 0.00% | 1.65 | 3.69% |
| 2025-08-07 | 5.30 | 5.41 | 5.26 | 5.36 | +1.13% | 1.77 | 3.99% |
| 2025-08-06 | 5.33 | 5.34 | 5.27 | 5.30 | -0.38% | 0.95 | 2.17% |
| 2025-08-05 | 5.38 | 5.40 | 5.30 | 5.32 | -1.12% | 1.58 | 3.57% |
| 2025-08-04 | 5.20 | 5.42 | 5.18 | 5.38 | +1.70% | 2.53 | 5.73% |
| 2025-08-01 | 5.06 | 5.53 | 5.03 | 5.29 | +4.75% | 2.58 | 5.92% |
| 2025-07-31 | 5.17 | 5.18 | 5.03 | 5.05 | -2.51% | 1.14 | 2.69% |
| 2025-07-30 | 5.20 | 5.23 | 5.16 | 5.18 | -0.58% | 0.97 | 2.24% |
| 2025-07-29 | 5.18 | 5.22 | 5.12 | 5.21 | +0.58% | 0.76 | 1.78% |
| 2025-07-28 | 5.21 | 5.22 | 5.16 | 5.18 | -0.58% | 0.75 | 1.75% |
| 2025-07-25 | 5.24 | 5.26 | 5.19 | 5.21 | -0.57% | 0.92 | 2.12% |
| 2025-07-24 | 5.16 | 5.24 | 5.14 | 5.24 | +1.55% | 1.09 | 2.53% |
| 2025-07-23 | 5.29 | 5.31 | 5.14 | 5.16 | -1.71% | 1.48 | 3.42% |