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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.84 | 17.35 | 16.81 | 17.21 | +1.24% | 3.19 | 4.45% |
| 2025-06-23 | 16.40 | 17.02 | 16.35 | 17.00 | +3.41% | 3.03 | 4.31% |
| 2025-06-20 | 16.80 | 16.86 | 16.41 | 16.44 | -2.49% | 2.48 | 3.58% |
| 2025-06-19 | 17.39 | 17.51 | 16.75 | 16.86 | -3.88% | 3.99 | 5.61% |
| 2025-06-18 | 17.35 | 17.74 | 17.23 | 17.54 | -0.23% | 4.28 | 5.87% |
| 2025-06-17 | 17.18 | 17.76 | 17.00 | 17.58 | +2.99% | 6.49 | 8.92% |
| 2025-06-16 | 16.95 | 17.25 | 16.86 | 17.07 | +0.71% | 3.09 | 4.33% |
| 2025-06-13 | 17.04 | 17.44 | 16.75 | 16.95 | -1.28% | 5.70 | 7.98% |
| 2025-06-12 | 17.27 | 17.42 | 17.02 | 17.17 | -1.72% | 5.01 | 6.98% |
| 2025-06-11 | 17.65 | 17.80 | 17.22 | 17.47 | -3.48% | 9.30 | 12.74% |
| 2025-06-10 | 17.51 | 19.78 | 16.85 | 18.10 | +8.12% | 14.47 | 19.34% |
| 2025-06-09 | 16.82 | 16.99 | 16.61 | 16.74 | +0.36% | 3.15 | 4.49% |
| 2025-06-06 | 16.72 | 17.16 | 16.40 | 16.68 | -0.24% | 3.94 | 5.64% |
| 2025-06-05 | 16.20 | 16.98 | 16.08 | 16.72 | +3.02% | 5.27 | 7.55% |
| 2025-06-04 | 16.17 | 16.68 | 16.15 | 16.23 | +0.50% | 2.77 | 4.05% |
| 2025-06-03 | 15.99 | 16.45 | 15.95 | 16.15 | +1.00% | 2.73 | 4.04% |
| 2025-05-30 | 15.78 | 16.17 | 15.69 | 15.99 | +0.76% | 2.78 | 4.17% |
| 2025-05-29 | 15.40 | 16.00 | 15.38 | 15.87 | +2.85% | 2.28 | 3.46% |
| 2025-05-28 | 15.62 | 15.80 | 15.36 | 15.43 | -1.84% | 1.38 | 2.13% |
| 2025-05-27 | 15.63 | 15.96 | 15.41 | 15.72 | +0.64% | 2.10 | 3.21% |