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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.80 | 28.18 | 25.09 | 25.17 | -6.50% | 26.26 | 24.12% |
| 2025-12-16 | 24.12 | 27.58 | 23.00 | 26.92 | +10.10% | 32.52 | 29.86% |
| 2025-12-15 | 24.00 | 25.45 | 23.01 | 24.45 | +0.12% | 23.49 | 22.96% |
| 2025-12-12 | 23.20 | 25.64 | 23.00 | 24.42 | +4.40% | 25.92 | 25.17% |
| 2025-12-11 | 22.77 | 23.46 | 22.31 | 23.39 | +4.05% | 17.11 | 17.72% |
| 2025-12-10 | 22.00 | 23.28 | 21.99 | 22.48 | -0.53% | 13.97 | 14.73% |
| 2025-12-09 | 22.36 | 23.50 | 22.22 | 22.60 | +1.53% | 19.86 | 20.84% |
| 2025-12-08 | 21.78 | 24.37 | 21.54 | 22.26 | +5.90% | 24.79 | 25.76% |
| 2025-12-05 | 20.82 | 21.32 | 20.25 | 21.02 | +2.64% | 13.65 | 15.66% |
| 2025-12-04 | 19.52 | 21.00 | 19.45 | 20.48 | +2.97% | 14.07 | 16.41% |
| 2025-12-03 | 19.96 | 20.74 | 19.08 | 19.89 | -0.20% | 12.12 | 14.56% |
| 2025-12-02 | 19.64 | 20.27 | 19.60 | 19.93 | -0.20% | 7.31 | 8.76% |
| 2025-12-01 | 19.51 | 20.30 | 19.40 | 19.97 | +1.47% | 10.09 | 12.08% |
| 2025-11-28 | 18.77 | 19.99 | 18.77 | 19.68 | +6.03% | 11.10 | 13.61% |
| 2025-11-27 | 18.15 | 18.80 | 17.92 | 18.56 | +0.76% | 3.90 | 5.06% |
| 2025-11-26 | 19.16 | 19.35 | 18.21 | 18.42 | -0.97% | 4.63 | 5.95% |
| 2025-11-25 | 18.00 | 19.20 | 17.83 | 18.60 | +3.05% | 5.31 | 6.82% |
| 2025-11-24 | 17.49 | 18.27 | 16.85 | 18.05 | +2.50% | 4.95 | 6.71% |
| 2025-11-21 | 18.30 | 18.62 | 17.61 | 17.61 | -5.47% | 3.59 | 4.78% |
| 2025-11-20 | 18.59 | 19.00 | 18.40 | 18.63 | +0.38% | 3.04 | 3.89% |