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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.89 | 7.09 | 6.63 | 6.70 | -1.33% | 10.84 | 19.08% |
| 2026-03-20 | 7.00 | 7.13 | 6.71 | 6.79 | -4.90% | 14.43 | 25.24% |
| 2026-03-19 | 6.26 | 7.14 | 6.12 | 7.14 | +20.00% | 13.15 | 24.05% |
| 2026-03-18 | 5.91 | 5.95 | 5.80 | 5.95 | 0.00% | 2.66 | 5.45% |
| 2026-03-17 | 6.16 | 6.17 | 5.94 | 5.95 | -3.25% | 3.28 | 6.56% |
| 2026-03-16 | 6.11 | 6.29 | 6.07 | 6.15 | -0.65% | 3.24 | 6.33% |
| 2026-03-13 | 6.30 | 6.40 | 6.14 | 6.19 | -1.90% | 4.92 | 9.50% |
| 2026-03-12 | 6.37 | 6.52 | 6.16 | 6.31 | +1.61% | 8.00 | 15.17% |
| 2026-03-11 | 6.18 | 6.27 | 6.06 | 6.21 | -0.80% | 5.49 | 10.76% |
| 2026-03-10 | 6.23 | 6.44 | 6.15 | 6.26 | -3.84% | 7.53 | 14.52% |
| 2026-03-09 | 7.08 | 7.23 | 6.47 | 6.51 | +3.33% | 12.97 | 22.56% |
| 2026-03-06 | 6.37 | 6.45 | 6.17 | 6.30 | -4.26% | 7.93 | 15.21% |
| 2026-03-05 | 6.94 | 7.06 | 6.40 | 6.58 | -7.06% | 11.04 | 20.09% |
| 2026-03-04 | 7.78 | 7.85 | 6.68 | 7.08 | -2.21% | 17.89 | 29.78% |
| 2026-03-03 | 6.25 | 7.24 | 6.25 | 7.24 | +20.07% | 12.10 | 21.30% |
| 2026-03-02 | 5.91 | 6.11 | 5.78 | 6.03 | +5.98% | 5.49 | 11.10% |
| 2026-02-27 | 5.52 | 5.70 | 5.50 | 5.69 | +3.45% | 1.37 | 2.94% |
| 2026-02-26 | 5.56 | 5.57 | 5.48 | 5.50 | -1.26% | 0.83 | 1.81% |
| 2026-02-25 | 5.55 | 5.62 | 5.49 | 5.57 | +0.36% | 0.98 | 2.13% |
| 2026-02-24 | 5.41 | 5.55 | 5.35 | 5.55 | +4.72% | 1.40 | 3.06% |