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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.57 | 5.59 | 5.46 | 5.50 | -0.90% | 0.86 | 1.88% |
| 2026-01-15 | 5.59 | 5.60 | 5.51 | 5.55 | -1.42% | 0.99 | 2.15% |
| 2026-01-14 | 5.59 | 5.73 | 5.54 | 5.63 | 0.00% | 2.09 | 4.47% |
| 2026-01-13 | 5.55 | 5.72 | 5.52 | 5.63 | +1.44% | 2.00 | 4.29% |
| 2026-01-12 | 5.55 | 5.56 | 5.50 | 5.55 | -0.36% | 1.41 | 3.07% |
| 2026-01-09 | 5.56 | 5.60 | 5.46 | 5.57 | +2.39% | 1.67 | 3.64% |
| 2026-01-08 | 5.37 | 5.47 | 5.36 | 5.44 | +1.12% | 0.92 | 2.03% |
| 2026-01-07 | 5.42 | 5.47 | 5.37 | 5.38 | -0.19% | 1.01 | 2.24% |
| 2026-01-06 | 5.32 | 5.42 | 5.30 | 5.39 | +1.51% | 0.91 | 2.03% |
| 2026-01-05 | 5.24 | 5.31 | 5.23 | 5.31 | +1.72% | 0.55 | 1.25% |
| 2025-12-31 | 5.29 | 5.32 | 5.20 | 5.22 | -1.32% | 0.73 | 1.68% |
| 2025-12-30 | 5.34 | 5.34 | 5.25 | 5.29 | -1.49% | 0.61 | 1.39% |
| 2025-12-29 | 5.38 | 5.44 | 5.34 | 5.37 | +0.94% | 0.71 | 1.59% |
| 2025-12-26 | 5.37 | 5.39 | 5.29 | 5.32 | -1.30% | 0.60 | 1.36% |
| 2025-12-25 | 5.33 | 5.42 | 5.31 | 5.39 | +0.75% | 0.67 | 1.52% |
| 2025-12-24 | 5.31 | 5.36 | 5.28 | 5.35 | +1.13% | 0.49 | 1.11% |
| 2025-12-23 | 5.36 | 5.38 | 5.28 | 5.29 | -1.67% | 0.56 | 1.26% |
| 2025-12-22 | 5.34 | 5.41 | 5.31 | 5.38 | +1.51% | 0.72 | 1.61% |
| 2025-12-19 | 5.22 | 5.31 | 5.22 | 5.30 | +1.73% | 0.53 | 1.21% |
| 2025-12-18 | 5.16 | 5.27 | 5.15 | 5.21 | -0.38% | 0.44 | 1.01% |