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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.67 | 5.81 | 5.51 | 5.75 | +1.05% | 2.73 | 5.83% |
| 2026-04-20 | 5.65 | 5.72 | 5.62 | 5.69 | +1.25% | 1.39 | 2.96% |
| 2026-04-17 | 5.74 | 5.77 | 5.61 | 5.62 | -2.60% | 1.89 | 4.03% |
| 2026-04-16 | 5.77 | 5.78 | 5.66 | 5.77 | 0.00% | 1.76 | 3.71% |
| 2026-04-15 | 5.90 | 5.94 | 5.75 | 5.77 | -3.51% | 2.32 | 4.82% |
| 2026-04-14 | 5.94 | 6.02 | 5.92 | 5.98 | -2.45% | 2.56 | 5.18% |
| 2026-04-13 | 5.98 | 6.17 | 5.83 | 6.13 | +4.07% | 3.76 | 7.55% |
| 2026-04-10 | 5.85 | 5.91 | 5.76 | 5.89 | -0.34% | 2.52 | 5.18% |
| 2026-04-09 | 5.93 | 6.07 | 5.85 | 5.91 | 0.00% | 2.84 | 5.77% |
| 2026-04-08 | 5.70 | 5.93 | 5.60 | 5.91 | -2.31% | 4.18 | 8.69% |
| 2026-04-07 | 5.80 | 6.11 | 5.74 | 6.05 | +1.85% | 2.63 | 5.30% |
| 2026-04-03 | 6.28 | 6.28 | 5.94 | 5.94 | -6.75% | 4.00 | 7.98% |
| 2026-04-02 | 6.06 | 6.42 | 6.05 | 6.37 | +4.43% | 5.60 | 10.71% |
| 2026-04-01 | 6.02 | 6.26 | 5.98 | 6.10 | +0.33% | 3.67 | 7.23% |
| 2026-03-31 | 6.35 | 6.39 | 6.08 | 6.08 | -7.18% | 5.07 | 9.84% |
| 2026-03-30 | 6.91 | 7.02 | 6.41 | 6.55 | -3.11% | 6.24 | 11.31% |
| 2026-03-27 | 6.80 | 6.96 | 6.72 | 6.76 | -3.57% | 7.19 | 12.74% |
| 2026-03-26 | 6.68 | 7.05 | 6.45 | 7.01 | +3.39% | 10.56 | 18.87% |
| 2026-03-25 | 6.51 | 6.81 | 6.41 | 6.78 | -0.73% | 8.13 | 14.71% |
| 2026-03-24 | 6.55 | 6.98 | 6.53 | 6.83 | +1.94% | 10.12 | 18.11% |