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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 44.96 | 47.29 | 44.56 | 45.60 | +0.93% | 18.23 | 9.44% |
| 2026-02-12 | 45.90 | 46.12 | 44.99 | 45.18 | -2.02% | 15.40 | 8.09% |
| 2026-02-11 | 48.42 | 48.80 | 46.00 | 46.11 | -4.59% | 21.04 | 10.68% |
| 2026-02-10 | 50.00 | 50.00 | 47.10 | 48.33 | -3.90% | 22.07 | 10.88% |
| 2026-02-09 | 51.72 | 52.10 | 49.49 | 50.29 | -0.83% | 26.83 | 12.67% |
| 2026-02-06 | 51.76 | 54.75 | 50.71 | 50.71 | -2.87% | 27.04 | 12.31% |
| 2026-02-05 | 50.80 | 53.76 | 50.70 | 52.21 | -1.88% | 25.15 | 11.53% |
| 2026-02-04 | 56.15 | 56.40 | 51.95 | 53.21 | -5.24% | 39.58 | 17.61% |
| 2026-02-03 | 55.77 | 56.81 | 53.22 | 56.15 | +3.41% | 51.28 | 22.07% |
| 2026-02-02 | 52.11 | 57.50 | 52.11 | 54.30 | +8.95% | 48.64 | 20.95% |
| 2026-01-30 | 52.41 | 53.40 | 47.85 | 49.84 | -4.17% | 30.67 | 14.71% |
| 2026-01-29 | 52.25 | 54.60 | 51.42 | 52.01 | -2.66% | 29.47 | 13.33% |
| 2026-01-28 | 57.10 | 57.99 | 52.50 | 53.43 | -5.28% | 33.68 | 14.90% |
| 2026-01-27 | 55.00 | 58.97 | 54.56 | 56.41 | +3.31% | 38.54 | 16.21% |
| 2026-01-26 | 60.00 | 61.02 | 54.18 | 54.60 | -10.89% | 50.50 | 21.00% |
| 2026-01-23 | 58.24 | 62.66 | 56.27 | 61.27 | +9.22% | 61.26 | 24.37% |
| 2026-01-22 | 49.83 | 57.13 | 48.89 | 56.10 | +12.92% | 49.51 | 22.28% |
| 2026-01-21 | 53.26 | 55.10 | 49.20 | 49.68 | -4.86% | 41.49 | 19.12% |
| 2026-01-20 | 57.61 | 59.20 | 51.12 | 52.22 | -7.74% | 49.66 | 21.65% |
| 2026-01-19 | 55.49 | 59.49 | 54.35 | 56.60 | +2.00% | 46.03 | 19.25% |