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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.66 | 5.75 | 5.58 | 5.74 | +1.41% | 1.85 | 3.92% |
| 2025-09-15 | 5.64 | 5.68 | 5.58 | 5.66 | +0.35% | 1.35 | 2.88% |
| 2025-09-12 | 5.63 | 5.72 | 5.60 | 5.64 | -0.53% | 1.70 | 3.63% |
| 2025-09-11 | 5.64 | 5.68 | 5.57 | 5.67 | +0.35% | 1.73 | 3.72% |
| 2025-09-10 | 5.70 | 5.71 | 5.61 | 5.65 | -1.05% | 1.65 | 3.52% |
| 2025-09-09 | 5.82 | 5.87 | 5.64 | 5.71 | -2.56% | 3.32 | 6.98% |
| 2025-09-08 | 5.42 | 6.19 | 5.40 | 5.86 | +10.78% | 6.72 | 13.77% |
| 2025-09-05 | 5.23 | 5.29 | 5.19 | 5.29 | +1.54% | 0.73 | 1.67% |
| 2025-09-04 | 5.15 | 5.26 | 5.13 | 5.21 | +1.17% | 0.97 | 2.24% |
| 2025-09-03 | 5.25 | 5.28 | 5.13 | 5.15 | -1.53% | 0.79 | 1.82% |
| 2025-09-02 | 5.29 | 5.30 | 5.19 | 5.23 | -1.13% | 0.70 | 1.62% |
| 2025-09-01 | 5.22 | 5.32 | 5.17 | 5.29 | +1.73% | 0.83 | 1.92% |
| 2025-08-29 | 5.26 | 5.30 | 5.19 | 5.20 | -1.33% | 0.76 | 1.74% |
| 2025-08-28 | 5.25 | 5.35 | 5.11 | 5.27 | +0.38% | 1.30 | 3.00% |
| 2025-08-27 | 5.40 | 5.42 | 5.24 | 5.25 | -2.96% | 1.63 | 3.69% |
| 2025-08-26 | 5.40 | 5.44 | 5.37 | 5.41 | 0.00% | 1.08 | 2.40% |
| 2025-08-25 | 5.41 | 5.45 | 5.37 | 5.41 | 0.00% | 1.46 | 3.26% |
| 2025-08-22 | 5.45 | 5.45 | 5.34 | 5.41 | -1.99% | 2.03 | 4.54% |
| 2025-08-21 | 5.44 | 5.56 | 5.43 | 5.52 | +1.28% | 1.84 | 4.04% |
| 2025-08-20 | 5.45 | 5.46 | 5.38 | 5.45 | +0.18% | 1.09 | 2.43% |