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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 63.55 | 69.00 | 63.02 | 68.68 | +8.98% | 51.46 | 18.55% |
| 2026-04-20 | 57.30 | 66.66 | 57.00 | 63.02 | +10.35% | 49.94 | 19.58% |
| 2026-04-17 | 55.03 | 57.75 | 54.08 | 57.11 | +2.35% | 29.05 | 12.38% |
| 2026-04-16 | 54.65 | 56.66 | 54.00 | 55.80 | +2.93% | 28.95 | 12.45% |
| 2026-04-15 | 53.75 | 56.49 | 53.29 | 54.21 | +1.16% | 33.45 | 14.55% |
| 2026-04-14 | 53.70 | 54.00 | 49.50 | 53.59 | -0.56% | 34.62 | 15.99% |
| 2026-04-13 | 55.41 | 55.99 | 53.00 | 53.89 | -2.74% | 27.91 | 12.27% |
| 2026-04-10 | 54.60 | 56.39 | 51.89 | 55.41 | +3.90% | 34.35 | 15.05% |
| 2026-04-09 | 58.68 | 60.39 | 52.70 | 53.33 | -9.59% | 48.46 | 20.41% |
| 2026-04-08 | 58.47 | 61.00 | 58.00 | 58.99 | -1.44% | 41.41 | 16.64% |
| 2026-04-07 | 56.26 | 60.15 | 56.25 | 59.85 | +5.99% | 34.47 | 14.08% |
| 2026-04-03 | 55.80 | 58.50 | 55.01 | 56.47 | +0.84% | 35.84 | 15.12% |
| 2026-04-02 | 53.00 | 56.29 | 52.58 | 56.00 | +5.28% | 34.42 | 15.03% |
| 2026-04-01 | 52.08 | 53.44 | 49.20 | 53.19 | +4.13% | 31.37 | 14.51% |
| 2026-03-31 | 52.79 | 56.18 | 51.00 | 51.08 | -5.16% | 38.96 | 17.24% |
| 2026-03-30 | 48.95 | 54.51 | 48.89 | 53.86 | +7.72% | 32.98 | 14.97% |
| 2026-03-27 | 48.65 | 51.75 | 48.65 | 50.00 | -1.44% | 26.61 | 12.68% |
| 2026-03-26 | 48.66 | 51.95 | 46.20 | 50.73 | +6.67% | 36.37 | 17.79% |
| 2026-03-25 | 46.60 | 48.68 | 45.47 | 47.56 | +2.77% | 26.87 | 13.57% |
| 2026-03-24 | 47.50 | 47.90 | 43.85 | 46.28 | -1.70% | 26.01 | 13.53% |