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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.26 | 5.27 | 5.12 | 5.23 | -1.13% | 0.82 | 1.91% |
| 2025-12-16 | 5.32 | 5.45 | 5.25 | 5.29 | +0.38% | 0.96 | 2.17% |
| 2025-12-15 | 5.27 | 5.33 | 5.25 | 5.27 | -0.38% | 0.45 | 1.03% |
| 2025-12-12 | 5.28 | 5.33 | 5.27 | 5.29 | +1.15% | 0.63 | 1.42% |
| 2025-12-11 | 5.39 | 5.40 | 5.22 | 5.23 | -2.79% | 0.87 | 1.99% |
| 2025-12-10 | 5.40 | 5.41 | 5.34 | 5.38 | -0.37% | 0.60 | 1.35% |
| 2025-12-09 | 5.47 | 5.52 | 5.40 | 5.40 | -1.82% | 0.61 | 1.35% |
| 2025-12-08 | 5.52 | 5.56 | 5.48 | 5.50 | 0.00% | 0.49 | 1.07% |
| 2025-12-05 | 5.40 | 5.51 | 5.35 | 5.50 | +1.48% | 0.65 | 1.45% |
| 2025-12-04 | 5.55 | 5.58 | 5.42 | 5.42 | -2.34% | 0.89 | 1.96% |
| 2025-12-03 | 5.54 | 5.61 | 5.52 | 5.55 | 0.00% | 0.78 | 1.70% |
| 2025-12-02 | 5.64 | 5.65 | 5.55 | 5.55 | -1.94% | 0.73 | 1.59% |
| 2025-12-01 | 5.66 | 5.71 | 5.62 | 5.66 | +0.18% | 0.78 | 1.67% |
| 2025-11-28 | 5.61 | 5.66 | 5.58 | 5.65 | +0.89% | 0.62 | 1.32% |
| 2025-11-27 | 5.52 | 5.69 | 5.49 | 5.60 | +1.27% | 0.91 | 1.95% |
| 2025-11-26 | 5.58 | 5.67 | 5.52 | 5.53 | -1.25% | 0.80 | 1.72% |
| 2025-11-25 | 5.57 | 5.67 | 5.56 | 5.60 | +0.90% | 0.78 | 1.68% |
| 2025-11-24 | 5.58 | 5.62 | 5.48 | 5.55 | +0.18% | 0.98 | 2.14% |
| 2025-11-21 | 5.84 | 5.89 | 5.52 | 5.54 | -6.42% | 2.00 | 4.26% |
| 2025-11-20 | 5.95 | 6.08 | 5.88 | 5.92 | -0.50% | 1.36 | 2.74% |