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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.20 | 6.22 | 5.93 | 5.95 | -4.19% | 2.02 | 4.04% |
| 2025-11-18 | 6.44 | 6.52 | 6.18 | 6.21 | -4.17% | 2.54 | 4.85% |
| 2025-11-17 | 6.50 | 6.55 | 6.43 | 6.48 | -2.85% | 2.98 | 5.54% |
| 2025-11-14 | 6.31 | 6.86 | 6.29 | 6.67 | +5.71% | 5.11 | 9.39% |
| 2025-11-13 | 6.27 | 6.32 | 6.12 | 6.31 | +0.48% | 1.78 | 3.43% |
| 2025-11-12 | 6.30 | 6.48 | 6.24 | 6.28 | -0.95% | 2.22 | 4.22% |
| 2025-11-11 | 6.13 | 6.34 | 6.11 | 6.34 | +3.59% | 2.32 | 4.47% |
| 2025-11-10 | 6.17 | 6.19 | 6.06 | 6.12 | -1.13% | 1.41 | 2.78% |
| 2025-11-07 | 6.33 | 6.34 | 6.19 | 6.19 | -1.75% | 1.79 | 3.45% |
| 2025-11-06 | 6.13 | 6.35 | 6.06 | 6.30 | +2.94% | 2.62 | 5.08% |
| 2025-11-05 | 6.00 | 6.13 | 5.96 | 6.12 | +0.99% | 1.50 | 2.96% |
| 2025-11-04 | 6.12 | 6.22 | 6.05 | 6.06 | -0.82% | 1.58 | 3.12% |
| 2025-11-03 | 6.00 | 6.12 | 5.97 | 6.11 | +2.86% | 2.12 | 4.21% |
| 2025-10-31 | 5.92 | 5.99 | 5.91 | 5.94 | +0.17% | 1.05 | 2.12% |
| 2025-10-30 | 6.03 | 6.11 | 5.92 | 5.93 | -2.47% | 1.71 | 3.44% |
| 2025-10-29 | 6.04 | 6.09 | 5.94 | 6.08 | +0.66% | 1.66 | 3.32% |
| 2025-10-28 | 6.09 | 6.15 | 6.03 | 6.04 | -1.15% | 1.62 | 3.22% |
| 2025-10-27 | 6.05 | 6.15 | 6.01 | 6.11 | +0.83% | 2.11 | 4.18% |
| 2025-10-24 | 6.26 | 6.27 | 6.01 | 6.06 | -3.04% | 2.90 | 5.75% |
| 2025-10-23 | 6.26 | 6.45 | 6.13 | 6.25 | -1.11% | 3.16 | 6.08% |