天银机电 sz.300342
58.48
+3.78%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 57.00 | 58.63 | 54.80 | 58.48 | +3.78% | 18.42 | 7.66% |
| 2026-05-21 | 57.77 | 59.55 | 56.00 | 56.35 | -1.93% | 21.01 | 8.63% |
| 2026-05-20 | 55.85 | 58.45 | 55.58 | 57.46 | +1.86% | 17.45 | 7.25% |
| 2026-05-19 | 58.80 | 58.80 | 55.70 | 56.41 | -3.08% | 19.06 | 8.05% |
| 2026-05-18 | 59.00 | 60.65 | 57.38 | 58.22 | +0.17% | 23.02 | 9.31% |
| 2026-05-15 | 58.98 | 59.49 | 57.35 | 58.12 | -1.34% | 18.11 | 7.44% |
| 2026-05-14 | 63.01 | 63.67 | 58.87 | 58.91 | -7.71% | 30.06 | 11.90% |
| 2026-05-13 | 62.00 | 64.95 | 61.98 | 63.83 | +2.79% | 28.38 | 10.64% |
| 2026-05-12 | 65.10 | 65.28 | 60.03 | 62.10 | -4.61% | 40.41 | 15.57% |
| 2026-05-11 | 68.40 | 69.30 | 63.78 | 65.10 | -4.82% | 44.94 | 16.34% |
| 2026-05-08 | 64.56 | 69.80 | 63.25 | 68.40 | +5.25% | 52.14 | 18.98% |
| 2026-05-07 | 72.49 | 73.50 | 61.55 | 64.99 | -10.49% | 71.83 | 25.30% |
| 2026-05-06 | 68.34 | 74.98 | 68.34 | 72.61 | +6.29% | 43.50 | 14.42% |
| 2026-04-30 | 67.10 | 70.52 | 65.66 | 68.31 | +0.07% | 37.40 | 13.10% |
| 2026-04-29 | 67.80 | 68.50 | 66.67 | 68.26 | +0.60% | 29.42 | 10.40% |
| 2026-04-28 | 71.82 | 73.89 | 67.03 | 67.85 | -5.53% | 38.96 | 13.31% |
| 2026-04-27 | 68.60 | 72.28 | 67.60 | 71.82 | +1.31% | 35.61 | 12.05% |
| 2026-04-24 | 71.06 | 74.35 | 69.99 | 70.89 | -1.99% | 43.86 | 14.63% |
| 2026-04-23 | 68.00 | 75.50 | 66.89 | 72.33 | +9.26% | 61.38 | 20.64% |
| 2026-04-22 | 65.85 | 67.79 | 64.90 | 66.20 | -3.61% | 45.13 | 16.31% |