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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.10 | 5.30 | 5.04 | 5.25 | +3.14% | 2.09 | 4.87% |
| 2025-07-21 | 5.00 | 5.09 | 5.00 | 5.09 | +1.60% | 1.09 | 2.59% |
| 2025-07-18 | 5.00 | 5.02 | 4.98 | 5.01 | +0.20% | 0.63 | 1.52% |
| 2025-07-17 | 5.00 | 5.02 | 4.96 | 5.00 | 0.00% | 0.85 | 2.05% |
| 2025-07-16 | 5.00 | 5.04 | 4.98 | 5.00 | -0.20% | 0.81 | 1.96% |
| 2025-07-15 | 5.12 | 5.15 | 4.98 | 5.01 | -2.53% | 1.34 | 3.22% |
| 2025-07-14 | 5.12 | 5.20 | 5.11 | 5.14 | +0.59% | 1.01 | 2.36% |
| 2025-07-11 | 5.07 | 5.14 | 5.05 | 5.11 | +0.79% | 1.29 | 3.05% |
| 2025-07-10 | 5.06 | 5.11 | 5.04 | 5.07 | +0.20% | 0.95 | 2.24% |
| 2025-07-09 | 5.07 | 5.13 | 5.05 | 5.06 | -0.78% | 1.04 | 2.46% |
| 2025-07-08 | 5.08 | 5.11 | 5.05 | 5.10 | +0.39% | 1.18 | 2.79% |
| 2025-07-07 | 5.13 | 5.14 | 5.05 | 5.08 | -0.39% | 0.78 | 1.86% |
| 2025-07-04 | 5.13 | 5.18 | 5.09 | 5.10 | -0.78% | 1.39 | 3.27% |
| 2025-07-03 | 5.14 | 5.16 | 5.07 | 5.14 | +0.39% | 1.32 | 3.12% |
| 2025-07-02 | 5.05 | 5.13 | 5.02 | 5.12 | +1.39% | 1.74 | 4.11% |
| 2025-07-01 | 5.04 | 5.07 | 5.00 | 5.05 | -0.20% | 1.06 | 2.55% |
| 2025-06-30 | 5.00 | 5.07 | 4.98 | 5.06 | +1.20% | 1.20 | 2.87% |
| 2025-06-27 | 5.02 | 5.04 | 4.99 | 5.00 | -1.77% | 1.52 | 3.65% |
| 2025-06-26 | 5.00 | 5.15 | 4.96 | 5.09 | +1.80% | 2.66 | 6.36% |
| 2025-06-25 | 5.02 | 5.06 | 4.96 | 5.00 | -0.79% | 2.23 | 5.38% |