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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.68 | 18.81 | 18.43 | 18.63 | -0.48% | 4.32 | 5.55% |
| 2025-08-18 | 18.67 | 18.85 | 18.58 | 18.72 | -0.05% | 5.39 | 6.90% |
| 2025-08-15 | 18.41 | 18.81 | 18.41 | 18.73 | +1.96% | 4.78 | 6.14% |
| 2025-08-14 | 18.99 | 19.06 | 18.27 | 18.37 | -2.96% | 6.01 | 7.75% |
| 2025-08-13 | 18.84 | 19.37 | 18.74 | 18.93 | +0.48% | 6.40 | 8.06% |
| 2025-08-12 | 19.25 | 19.66 | 18.73 | 18.84 | -1.46% | 7.76 | 9.77% |
| 2025-08-11 | 19.62 | 19.88 | 19.01 | 19.12 | -0.42% | 10.21 | 12.62% |
| 2025-08-08 | 18.84 | 19.74 | 18.78 | 19.20 | +3.00% | 14.12 | 17.50% |
| 2025-08-07 | 18.80 | 19.30 | 18.54 | 18.64 | -0.80% | 8.29 | 10.56% |
| 2025-08-06 | 18.20 | 18.98 | 18.17 | 18.79 | +1.95% | 8.12 | 10.38% |
| 2025-08-05 | 18.40 | 18.85 | 18.22 | 18.43 | +0.16% | 6.73 | 8.73% |
| 2025-08-04 | 17.72 | 18.41 | 17.65 | 18.40 | +2.85% | 6.22 | 8.19% |
| 2025-08-01 | 17.82 | 18.10 | 17.36 | 17.89 | +1.19% | 4.14 | 5.58% |
| 2025-07-31 | 17.76 | 18.26 | 17.58 | 17.68 | -0.51% | 4.85 | 6.50% |
| 2025-07-30 | 17.84 | 18.29 | 17.45 | 17.77 | -0.56% | 6.16 | 8.25% |
| 2025-07-29 | 17.53 | 17.88 | 17.36 | 17.87 | +1.25% | 5.24 | 7.10% |
| 2025-07-28 | 17.16 | 17.65 | 17.14 | 17.65 | +2.80% | 4.92 | 6.73% |
| 2025-07-25 | 17.25 | 17.29 | 17.04 | 17.17 | -0.41% | 2.35 | 3.28% |
| 2025-07-24 | 16.85 | 17.26 | 16.74 | 17.24 | +2.25% | 4.47 | 6.26% |
| 2025-07-23 | 16.81 | 17.14 | 16.58 | 16.86 | +0.30% | 3.50 | 4.97% |