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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.94 | 17.04 | 16.72 | 16.81 | -0.83% | 2.47 | 3.51% |
| 2025-07-21 | 16.86 | 16.96 | 16.77 | 16.95 | +0.36% | 1.82 | 2.57% |
| 2025-07-18 | 16.93 | 17.00 | 16.75 | 16.89 | -0.47% | 1.91 | 2.72% |
| 2025-07-17 | 16.69 | 16.98 | 16.66 | 16.97 | +1.50% | 2.39 | 3.39% |
| 2025-07-16 | 16.71 | 16.80 | 16.62 | 16.72 | +0.30% | 1.44 | 2.06% |
| 2025-07-15 | 16.81 | 16.87 | 16.39 | 16.67 | -0.89% | 2.38 | 3.43% |
| 2025-07-14 | 16.85 | 16.96 | 16.74 | 16.82 | -0.71% | 1.71 | 2.44% |
| 2025-07-11 | 16.90 | 17.00 | 16.77 | 16.94 | +0.06% | 2.10 | 2.97% |
| 2025-07-10 | 17.02 | 17.11 | 16.82 | 16.93 | -0.94% | 2.11 | 2.99% |
| 2025-07-09 | 17.46 | 17.47 | 16.98 | 17.09 | -1.67% | 3.06 | 4.25% |
| 2025-07-08 | 16.81 | 17.46 | 16.78 | 17.38 | +2.54% | 3.87 | 5.38% |
| 2025-07-07 | 16.82 | 16.97 | 16.63 | 16.95 | +0.36% | 2.50 | 3.56% |
| 2025-07-04 | 17.31 | 17.45 | 16.89 | 16.89 | -3.76% | 4.99 | 6.99% |
| 2025-07-03 | 17.11 | 18.68 | 17.10 | 17.55 | +3.42% | 8.18 | 10.96% |
| 2025-07-02 | 17.35 | 17.39 | 16.79 | 16.97 | -2.36% | 3.02 | 4.25% |
| 2025-07-01 | 17.51 | 17.74 | 17.26 | 17.38 | -1.47% | 3.64 | 5.00% |
| 2025-06-30 | 17.35 | 17.66 | 17.18 | 17.64 | +3.46% | 4.93 | 6.74% |
| 2025-06-27 | 17.01 | 17.29 | 16.98 | 17.05 | -0.12% | 3.09 | 4.32% |
| 2025-06-26 | 16.80 | 17.39 | 16.72 | 17.07 | +0.77% | 4.96 | 6.93% |
| 2025-06-25 | 16.50 | 16.98 | 16.30 | 16.94 | -1.57% | 5.82 | 8.35% |