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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 44.88 | 49.23 | 44.81 | 47.08 | +1.93% | 30.53 | 15.39% |
| 2026-03-20 | 45.78 | 49.25 | 44.80 | 46.19 | +0.92% | 32.64 | 16.56% |
| 2026-03-19 | 43.50 | 46.68 | 42.66 | 45.77 | +1.80% | 28.15 | 14.93% |
| 2026-03-18 | 41.77 | 45.68 | 41.77 | 44.96 | +8.42% | 25.54 | 13.92% |
| 2026-03-17 | 41.72 | 43.18 | 41.40 | 41.47 | -1.19% | 11.22 | 6.37% |
| 2026-03-16 | 40.47 | 42.49 | 40.20 | 41.97 | +3.71% | 13.72 | 7.89% |
| 2026-03-13 | 41.83 | 42.37 | 40.23 | 40.47 | -3.11% | 10.22 | 5.92% |
| 2026-03-12 | 42.40 | 42.60 | 41.06 | 41.77 | -2.11% | 8.63 | 4.95% |
| 2026-03-11 | 43.70 | 44.16 | 42.51 | 42.67 | -2.31% | 9.48 | 5.23% |
| 2026-03-10 | 42.80 | 44.33 | 42.71 | 43.68 | +2.39% | 10.89 | 5.97% |
| 2026-03-09 | 41.20 | 42.69 | 41.01 | 42.66 | +0.09% | 9.00 | 5.13% |
| 2026-03-06 | 42.11 | 43.46 | 41.81 | 42.62 | +0.14% | 9.87 | 5.52% |
| 2026-03-05 | 42.99 | 43.20 | 41.48 | 42.56 | +1.33% | 11.30 | 6.39% |
| 2026-03-04 | 41.20 | 42.80 | 41.20 | 42.00 | +1.16% | 12.56 | 7.11% |
| 2026-03-03 | 46.30 | 46.88 | 41.45 | 41.52 | -11.90% | 24.82 | 13.73% |
| 2026-03-02 | 45.10 | 49.35 | 45.10 | 47.13 | +1.90% | 26.36 | 13.28% |
| 2026-02-27 | 45.36 | 47.76 | 45.31 | 46.25 | +1.27% | 21.98 | 11.25% |
| 2026-02-26 | 45.00 | 46.46 | 44.40 | 45.67 | -0.22% | 14.55 | 7.61% |
| 2026-02-25 | 45.00 | 46.38 | 44.21 | 45.77 | +1.71% | 16.23 | 8.51% |
| 2026-02-24 | 45.87 | 46.25 | 44.78 | 45.00 | -1.32% | 13.10 | 6.89% |