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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.10 | 5.19 | 4.96 | 5.04 | -8.70% | 4.14 | 9.86% |
| 2025-06-23 | 5.70 | 5.87 | 5.37 | 5.52 | +0.18% | 4.12 | 8.92% |
| 2025-06-20 | 5.41 | 5.88 | 5.32 | 5.51 | -0.90% | 5.88 | 12.66% |
| 2025-06-19 | 5.06 | 5.67 | 4.93 | 5.56 | +9.23% | 5.72 | 12.90% |
| 2025-06-18 | 5.24 | 5.27 | 5.06 | 5.09 | -3.60% | 2.84 | 6.68% |
| 2025-06-17 | 4.96 | 5.28 | 4.90 | 5.28 | +3.94% | 4.46 | 10.56% |
| 2025-06-16 | 5.05 | 5.38 | 5.02 | 5.08 | +4.53% | 4.51 | 10.58% |
| 2025-06-13 | 4.73 | 5.01 | 4.73 | 4.86 | +2.97% | 2.85 | 7.03% |
| 2025-06-12 | 4.73 | 4.75 | 4.67 | 4.72 | -0.42% | 0.56 | 1.44% |
| 2025-06-11 | 4.72 | 4.76 | 4.70 | 4.74 | +0.21% | 0.61 | 1.54% |
| 2025-06-10 | 4.75 | 4.76 | 4.65 | 4.73 | -0.21% | 0.77 | 1.98% |
| 2025-06-09 | 4.68 | 4.74 | 4.68 | 4.74 | +1.07% | 0.71 | 1.81% |
| 2025-06-06 | 4.69 | 4.75 | 4.67 | 4.69 | 0.00% | 0.83 | 2.14% |
| 2025-06-05 | 4.72 | 4.76 | 4.67 | 4.69 | -0.64% | 0.69 | 1.77% |
| 2025-06-04 | 4.66 | 4.72 | 4.64 | 4.72 | +1.29% | 0.61 | 1.56% |
| 2025-06-03 | 4.59 | 4.66 | 4.58 | 4.66 | +1.08% | 0.45 | 1.18% |
| 2025-05-30 | 4.68 | 4.73 | 4.59 | 4.61 | -1.50% | 0.58 | 1.52% |
| 2025-05-29 | 4.63 | 4.71 | 4.60 | 4.68 | +1.08% | 0.74 | 1.91% |
| 2025-05-28 | 4.65 | 4.72 | 4.61 | 4.63 | -0.64% | 0.71 | 1.83% |
| 2025-05-27 | 4.63 | 4.68 | 4.60 | 4.66 | +0.43% | 0.56 | 1.46% |