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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 51.02 | 51.82 | 50.52 | 51.25 | -0.18% | 1.54 | 6.11% |
| 2025-08-18 | 50.65 | 51.74 | 50.45 | 51.34 | +1.50% | 1.64 | 6.46% |
| 2025-08-15 | 50.62 | 51.00 | 50.03 | 50.58 | -0.04% | 1.02 | 4.09% |
| 2025-08-14 | 51.80 | 52.57 | 50.56 | 50.60 | -1.27% | 1.25 | 4.91% |
| 2025-08-13 | 50.98 | 51.98 | 50.40 | 51.25 | -2.14% | 1.91 | 7.54% |
| 2025-08-12 | 53.27 | 53.44 | 52.08 | 52.37 | -1.69% | 1.43 | 5.48% |
| 2025-08-11 | 51.08 | 55.36 | 50.96 | 53.27 | +4.35% | 2.28 | 8.62% |
| 2025-08-08 | 52.57 | 52.96 | 50.69 | 51.05 | -3.19% | 1.87 | 7.33% |
| 2025-08-07 | 53.56 | 54.33 | 52.20 | 52.73 | -1.66% | 2.14 | 8.11% |
| 2025-08-06 | 52.23 | 54.28 | 52.03 | 53.62 | +2.23% | 2.37 | 9.02% |
| 2025-08-05 | 51.74 | 52.65 | 51.37 | 52.45 | +1.37% | 1.11 | 4.32% |
| 2025-08-04 | 50.98 | 52.27 | 50.49 | 51.74 | +1.45% | 1.31 | 5.15% |
| 2025-08-01 | 51.66 | 51.96 | 50.33 | 51.00 | -1.18% | 1.47 | 5.82% |
| 2025-07-31 | 52.20 | 53.04 | 51.39 | 51.61 | -1.88% | 1.06 | 4.11% |
| 2025-07-30 | 53.24 | 54.13 | 51.76 | 52.60 | -1.68% | 1.45 | 5.56% |
| 2025-07-29 | 52.18 | 53.53 | 51.50 | 53.50 | +2.06% | 1.45 | 5.55% |
| 2025-07-28 | 53.88 | 54.68 | 52.07 | 52.42 | -3.19% | 1.55 | 5.90% |
| 2025-07-25 | 54.80 | 54.85 | 53.94 | 54.15 | -0.57% | 0.90 | 3.36% |
| 2025-07-24 | 54.00 | 55.39 | 53.85 | 54.46 | +0.74% | 1.33 | 4.92% |
| 2025-07-23 | 53.68 | 54.45 | 52.92 | 54.06 | +0.71% | 1.23 | 4.62% |