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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.91 | 18.42 | 17.80 | 18.22 | +1.79% | 2.88 | 3.81% |
| 2025-09-15 | 18.08 | 18.28 | 17.86 | 17.90 | -2.13% | 2.93 | 3.89% |
| 2025-09-12 | 18.60 | 18.73 | 18.27 | 18.29 | -1.77% | 4.08 | 5.28% |
| 2025-09-11 | 17.95 | 18.64 | 17.77 | 18.62 | +2.93% | 5.26 | 6.81% |
| 2025-09-10 | 17.81 | 18.48 | 17.81 | 18.09 | +0.95% | 4.05 | 5.30% |
| 2025-09-09 | 18.49 | 18.66 | 17.90 | 17.92 | -3.34% | 4.41 | 5.77% |
| 2025-09-08 | 18.21 | 18.66 | 18.01 | 18.54 | +5.22% | 6.67 | 8.68% |
| 2025-09-05 | 17.45 | 17.67 | 17.23 | 17.62 | +1.79% | 2.63 | 3.59% |
| 2025-09-04 | 17.65 | 17.75 | 17.00 | 17.31 | -1.82% | 3.08 | 4.21% |
| 2025-09-03 | 18.40 | 18.49 | 17.58 | 17.63 | -4.34% | 4.38 | 5.84% |
| 2025-09-02 | 19.40 | 19.42 | 18.09 | 18.43 | -5.34% | 7.63 | 9.84% |
| 2025-09-01 | 19.81 | 19.93 | 19.30 | 19.47 | -3.76% | 8.90 | 10.87% |
| 2025-08-29 | 19.69 | 21.16 | 19.69 | 20.23 | +1.61% | 13.77 | 16.15% |
| 2025-08-28 | 19.96 | 20.50 | 19.32 | 19.91 | +3.32% | 14.60 | 17.48% |
| 2025-08-27 | 20.01 | 20.18 | 19.13 | 19.27 | -3.07% | 9.24 | 11.18% |
| 2025-08-26 | 20.10 | 20.46 | 19.73 | 19.88 | -1.73% | 12.72 | 15.14% |
| 2025-08-25 | 18.40 | 21.77 | 18.18 | 20.23 | +9.17% | 18.89 | 22.60% |
| 2025-08-22 | 18.24 | 18.55 | 18.13 | 18.53 | +1.20% | 4.00 | 5.21% |
| 2025-08-21 | 18.55 | 18.71 | 18.15 | 18.31 | -2.14% | 4.76 | 6.19% |
| 2025-08-20 | 18.90 | 18.99 | 18.48 | 18.71 | +0.43% | 6.34 | 8.11% |