天亿马 sz.301178
57.52
+5.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 56.31 | 58.00 | 54.85 | 57.52 | +5.16% | 1.38 | 4.92% |
| 2026-05-21 | 57.98 | 58.76 | 54.60 | 54.70 | -4.59% | 1.26 | 4.48% |
| 2026-05-20 | 58.14 | 58.50 | 56.54 | 57.33 | -1.43% | 0.88 | 3.13% |
| 2026-05-19 | 58.31 | 59.10 | 57.18 | 58.16 | -0.07% | 0.77 | 2.68% |
| 2026-05-18 | 57.57 | 59.14 | 57.00 | 58.20 | +1.01% | 0.80 | 2.79% |
| 2026-05-15 | 59.68 | 60.34 | 56.97 | 57.62 | -3.45% | 1.36 | 4.72% |
| 2026-05-14 | 62.46 | 62.75 | 59.61 | 59.68 | -3.76% | 1.28 | 4.25% |
| 2026-05-13 | 58.85 | 62.79 | 57.91 | 62.01 | +5.37% | 2.23 | 7.45% |
| 2026-05-12 | 59.50 | 60.18 | 58.30 | 58.85 | -1.11% | 1.05 | 3.58% |
| 2026-05-11 | 60.21 | 61.61 | 59.09 | 59.51 | -1.29% | 1.46 | 4.93% |
| 2026-05-08 | 59.37 | 60.70 | 59.01 | 60.29 | +1.06% | 1.53 | 5.17% |
| 2026-05-07 | 57.82 | 61.30 | 57.00 | 59.66 | +2.69% | 2.32 | 7.83% |
| 2026-05-06 | 54.99 | 58.40 | 54.99 | 58.10 | +6.51% | 2.29 | 8.10% |
| 2026-04-30 | 54.54 | 55.50 | 54.00 | 54.55 | +0.06% | 0.89 | 3.29% |
| 2026-04-29 | 53.02 | 55.50 | 53.02 | 54.52 | +1.21% | 1.23 | 4.55% |
| 2026-04-28 | 55.03 | 56.28 | 53.51 | 53.87 | +1.20% | 2.07 | 7.60% |
| 2026-04-27 | 53.12 | 53.99 | 52.36 | 53.23 | +0.15% | 0.97 | 3.69% |
| 2026-04-24 | 52.57 | 54.20 | 51.30 | 53.15 | -1.99% | 1.56 | 6.00% |
| 2026-04-23 | 56.60 | 56.60 | 53.80 | 54.23 | -3.78% | 1.27 | 4.69% |
| 2026-04-22 | 54.29 | 56.90 | 53.20 | 56.36 | +4.95% | 2.12 | 7.74% |