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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.95 | 19.14 | 18.42 | 18.56 | -2.26% | 2.69 | 3.45% |
| 2025-11-18 | 19.42 | 19.42 | 18.70 | 18.99 | -2.42% | 3.84 | 4.84% |
| 2025-11-17 | 19.20 | 19.70 | 18.97 | 19.46 | +1.73% | 4.44 | 5.47% |
| 2025-11-14 | 19.20 | 19.62 | 18.92 | 19.13 | -1.09% | 4.04 | 5.00% |
| 2025-11-13 | 19.34 | 19.80 | 19.16 | 19.34 | -0.97% | 7.14 | 8.74% |
| 2025-11-12 | 18.74 | 20.05 | 18.23 | 19.53 | +3.44% | 6.59 | 8.22% |
| 2025-11-11 | 18.99 | 19.34 | 18.69 | 18.88 | -1.00% | 3.73 | 4.70% |
| 2025-11-10 | 19.58 | 19.74 | 19.03 | 19.07 | -1.09% | 5.59 | 6.90% |
| 2025-11-07 | 18.62 | 19.39 | 18.40 | 19.28 | +3.10% | 6.84 | 8.56% |
| 2025-11-06 | 18.50 | 18.73 | 18.26 | 18.70 | +0.75% | 2.63 | 3.38% |
| 2025-11-05 | 18.40 | 18.86 | 18.31 | 18.56 | +0.32% | 3.15 | 4.03% |
| 2025-11-04 | 18.74 | 18.89 | 18.41 | 18.50 | -2.27% | 2.94 | 3.77% |
| 2025-11-03 | 18.44 | 19.09 | 18.25 | 18.93 | +2.66% | 4.78 | 6.08% |
| 2025-10-31 | 18.55 | 18.73 | 18.30 | 18.44 | -0.86% | 3.75 | 4.84% |
| 2025-10-30 | 18.83 | 19.01 | 18.57 | 18.60 | -1.22% | 5.04 | 6.40% |
| 2025-10-29 | 18.31 | 18.97 | 18.31 | 18.83 | +1.78% | 4.74 | 6.05% |
| 2025-10-28 | 18.20 | 18.77 | 18.01 | 18.50 | +0.60% | 5.39 | 6.94% |
| 2025-10-27 | 17.61 | 18.48 | 17.51 | 18.39 | +5.15% | 6.84 | 9.05% |
| 2025-10-24 | 18.00 | 18.20 | 17.48 | 17.49 | +3.25% | 5.17 | 6.91% |
| 2025-10-23 | 17.32 | 17.32 | 16.68 | 16.94 | -1.85% | 2.03 | 2.88% |