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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.56 | 4.68 | 4.55 | 4.64 | +1.98% | 0.71 | 1.85% |
| 2025-05-23 | 4.59 | 4.66 | 4.53 | 4.55 | -1.09% | 0.61 | 1.61% |
| 2025-05-22 | 4.67 | 4.71 | 4.59 | 4.60 | -1.50% | 0.64 | 1.65% |
| 2025-05-21 | 4.71 | 4.77 | 4.66 | 4.67 | -0.85% | 0.62 | 1.58% |
| 2025-05-20 | 4.65 | 4.71 | 4.64 | 4.71 | +0.86% | 0.67 | 1.72% |
| 2025-05-19 | 4.60 | 4.68 | 4.55 | 4.67 | +1.97% | 0.64 | 1.67% |
| 2025-05-16 | 4.61 | 4.67 | 4.57 | 4.58 | -0.65% | 0.60 | 1.56% |
| 2025-05-15 | 4.64 | 4.67 | 4.59 | 4.61 | -0.65% | 0.55 | 1.42% |
| 2025-05-14 | 4.64 | 4.66 | 4.57 | 4.64 | +0.22% | 0.51 | 1.32% |
| 2025-05-13 | 4.68 | 4.69 | 4.61 | 4.63 | -0.22% | 0.49 | 1.28% |
| 2025-05-12 | 4.67 | 4.67 | 4.60 | 4.64 | +0.22% | 0.49 | 1.28% |
| 2025-05-09 | 4.70 | 4.71 | 4.62 | 4.63 | -1.07% | 0.47 | 1.21% |
| 2025-05-08 | 4.61 | 4.71 | 4.60 | 4.68 | +0.86% | 0.60 | 1.54% |
| 2025-05-07 | 4.61 | 4.73 | 4.57 | 4.64 | +1.98% | 1.00 | 2.60% |
| 2025-05-06 | 4.46 | 4.56 | 4.45 | 4.55 | +2.94% | 0.80 | 2.14% |