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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 51.00 | 57.82 | 51.00 | 55.49 | +8.87% | 47.16 | 20.30% |
| 2026-01-15 | 51.81 | 54.80 | 49.01 | 50.97 | -8.49% | 49.75 | 23.08% |
| 2026-01-14 | 54.39 | 58.50 | 52.70 | 55.70 | +5.00% | 62.38 | 26.83% |
| 2026-01-13 | 51.80 | 56.59 | 47.03 | 53.05 | +12.49% | 73.16 | 33.90% |
| 2026-01-12 | 40.98 | 47.16 | 40.90 | 47.16 | +20.00% | 37.30 | 19.81% |
| 2026-01-09 | 36.00 | 41.00 | 34.78 | 39.30 | +8.92% | 47.85 | 30.67% |
| 2026-01-08 | 33.44 | 36.20 | 33.00 | 36.08 | +5.50% | 39.32 | 26.95% |
| 2026-01-07 | 33.34 | 35.80 | 32.14 | 34.20 | -1.41% | 30.78 | 21.67% |
| 2026-01-06 | 31.71 | 34.87 | 31.60 | 34.69 | +4.65% | 33.85 | 24.30% |
| 2026-01-05 | 33.61 | 34.40 | 32.02 | 33.15 | +0.06% | 30.88 | 22.08% |
| 2025-12-31 | 32.00 | 33.95 | 32.00 | 33.13 | +4.64% | 29.92 | 21.62% |
| 2025-12-30 | 32.67 | 34.38 | 31.58 | 31.66 | -2.64% | 30.66 | 22.28% |
| 2025-12-29 | 33.65 | 33.94 | 32.34 | 32.52 | -3.50% | 27.47 | 19.96% |
| 2025-12-26 | 33.00 | 35.43 | 32.66 | 33.70 | +4.76% | 39.21 | 27.52% |
| 2025-12-25 | 31.50 | 33.33 | 31.20 | 32.17 | +4.52% | 41.90 | 31.15% |
| 2025-12-24 | 25.00 | 31.05 | 24.86 | 30.78 | +17.21% | 43.06 | 36.00% |
| 2025-12-23 | 29.00 | 29.28 | 25.70 | 26.26 | -10.31% | 35.25 | 30.84% |
| 2025-12-22 | 29.50 | 30.39 | 28.30 | 29.28 | +2.45% | 39.06 | 31.70% |
| 2025-12-19 | 29.22 | 30.58 | 27.78 | 28.58 | -2.56% | 39.46 | 32.74% |
| 2025-12-18 | 25.52 | 30.20 | 25.52 | 29.33 | +16.53% | 46.90 | 38.66% |