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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.40 | 5.42 | 5.30 | 5.30 | -2.21% | 0.74 | 1.67% |
| 2026-02-12 | 5.51 | 5.53 | 5.41 | 5.42 | -1.27% | 0.71 | 1.56% |
| 2026-02-11 | 5.49 | 5.53 | 5.45 | 5.49 | 0.00% | 0.62 | 1.36% |
| 2026-02-10 | 5.50 | 5.56 | 5.46 | 5.49 | -0.54% | 0.75 | 1.64% |
| 2026-02-09 | 5.56 | 5.57 | 5.48 | 5.52 | +0.55% | 0.80 | 1.76% |
| 2026-02-06 | 5.46 | 5.55 | 5.41 | 5.49 | +0.37% | 0.89 | 1.95% |
| 2026-02-05 | 5.62 | 5.70 | 5.46 | 5.47 | -1.97% | 1.12 | 2.42% |
| 2026-02-04 | 5.36 | 5.59 | 5.36 | 5.58 | +3.52% | 1.40 | 3.05% |
| 2026-02-03 | 5.44 | 5.44 | 5.32 | 5.39 | +0.37% | 0.96 | 2.15% |
| 2026-02-02 | 5.50 | 5.57 | 5.31 | 5.37 | -7.41% | 2.03 | 4.49% |
| 2026-01-30 | 5.83 | 5.97 | 5.68 | 5.80 | -2.03% | 2.04 | 4.23% |
| 2026-01-29 | 5.90 | 5.99 | 5.81 | 5.92 | +0.34% | 2.79 | 5.70% |
| 2026-01-28 | 5.66 | 5.91 | 5.65 | 5.90 | +4.06% | 2.71 | 5.62% |
| 2026-01-27 | 5.82 | 5.83 | 5.58 | 5.67 | -1.90% | 1.61 | 3.43% |
| 2026-01-26 | 5.89 | 5.95 | 5.73 | 5.78 | -1.87% | 2.37 | 4.91% |
| 2026-01-23 | 5.85 | 5.89 | 5.79 | 5.89 | -1.01% | 2.24 | 4.63% |
| 2026-01-22 | 5.73 | 6.00 | 5.72 | 5.95 | +2.94% | 3.27 | 6.68% |
| 2026-01-21 | 5.78 | 5.93 | 5.71 | 5.78 | +2.30% | 3.12 | 6.47% |
| 2026-01-20 | 5.69 | 5.77 | 5.58 | 5.65 | 0.00% | 1.10 | 2.34% |
| 2026-01-19 | 5.49 | 5.65 | 5.48 | 5.65 | +2.73% | 1.22 | 2.62% |