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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.45 | 6.67 | 6.28 | 6.32 | -3.66% | 3.77 | 7.07% |
| 2025-10-21 | 6.72 | 6.73 | 6.47 | 6.56 | -4.79% | 5.23 | 9.62% |
| 2025-10-20 | 6.33 | 6.95 | 6.22 | 6.89 | +8.85% | 7.14 | 13.14% |
| 2025-10-17 | 5.96 | 6.68 | 5.88 | 6.33 | +5.15% | 5.94 | 11.42% |
| 2025-10-16 | 6.10 | 6.11 | 5.90 | 6.02 | -0.99% | 1.99 | 4.02% |
| 2025-10-15 | 6.10 | 6.15 | 6.00 | 6.08 | -1.78% | 2.44 | 4.87% |
| 2025-10-14 | 5.92 | 6.19 | 5.92 | 6.19 | +5.09% | 3.79 | 7.52% |
| 2025-10-13 | 5.69 | 5.93 | 5.64 | 5.89 | -0.34% | 1.93 | 3.98% |
| 2025-10-10 | 5.91 | 6.20 | 5.83 | 5.91 | -0.51% | 3.21 | 6.42% |
| 2025-10-09 | 5.75 | 5.98 | 5.73 | 5.94 | +2.95% | 2.52 | 5.15% |
| 2025-09-30 | 5.67 | 5.80 | 5.62 | 5.77 | +1.58% | 1.79 | 3.78% |
| 2025-09-29 | 5.63 | 5.68 | 5.52 | 5.68 | +0.89% | 1.21 | 2.59% |
| 2025-09-26 | 5.60 | 5.66 | 5.54 | 5.63 | +0.18% | 0.98 | 2.10% |
| 2025-09-25 | 5.52 | 5.70 | 5.48 | 5.62 | +1.63% | 1.67 | 3.58% |
| 2025-09-24 | 5.43 | 5.57 | 5.43 | 5.53 | +1.10% | 0.95 | 2.07% |
| 2025-09-23 | 5.52 | 5.55 | 5.32 | 5.47 | -1.44% | 1.14 | 2.55% |
| 2025-09-22 | 5.53 | 5.57 | 5.46 | 5.55 | -0.36% | 0.94 | 2.06% |
| 2025-09-19 | 5.53 | 5.61 | 5.48 | 5.57 | +0.54% | 1.03 | 2.24% |
| 2025-09-18 | 5.74 | 5.75 | 5.50 | 5.54 | -3.99% | 2.04 | 4.38% |
| 2025-09-17 | 5.71 | 5.79 | 5.66 | 5.77 | +0.52% | 1.69 | 3.57% |