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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 54.32 | 55.13 | 53.46 | 53.68 | -1.92% | 1.59 | 5.92% |
| 2025-07-21 | 54.49 | 55.41 | 54.03 | 54.73 | +0.07% | 1.18 | 4.36% |
| 2025-07-18 | 54.30 | 55.18 | 54.03 | 54.69 | +0.72% | 1.91 | 7.09% |
| 2025-07-17 | 54.92 | 55.64 | 54.03 | 54.30 | -1.09% | 1.95 | 7.20% |
| 2025-07-16 | 56.15 | 56.48 | 54.58 | 54.90 | -1.77% | 1.46 | 5.33% |
| 2025-07-15 | 57.57 | 57.61 | 55.50 | 55.89 | -1.18% | 1.76 | 6.34% |
| 2025-07-14 | 57.51 | 58.02 | 54.50 | 56.56 | -2.40% | 3.04 | 10.93% |
| 2025-07-11 | 57.00 | 58.86 | 55.88 | 57.95 | +1.12% | 2.76 | 9.71% |
| 2025-07-10 | 55.01 | 58.98 | 54.17 | 57.31 | -2.67% | 4.31 | 15.28% |
| 2025-07-09 | 59.10 | 61.47 | 58.50 | 58.88 | -1.87% | 4.04 | 13.77% |
| 2025-07-08 | 55.79 | 60.64 | 55.79 | 60.00 | +5.43% | 5.94 | 20.51% |
| 2025-07-07 | 51.99 | 58.75 | 51.98 | 56.91 | +10.94% | 5.80 | 21.14% |
| 2025-07-04 | 47.80 | 51.81 | 47.68 | 51.30 | +6.63% | 3.81 | 15.26% |
| 2025-07-03 | 45.66 | 48.20 | 45.51 | 48.11 | +4.97% | 2.33 | 9.91% |
| 2025-07-02 | 46.35 | 46.99 | 45.00 | 45.83 | -1.29% | 1.56 | 6.86% |
| 2025-07-01 | 46.70 | 47.00 | 45.12 | 46.43 | -0.58% | 1.84 | 8.07% |
| 2025-06-30 | 45.70 | 48.50 | 45.70 | 46.70 | +0.28% | 2.71 | 11.65% |
| 2025-06-27 | 43.50 | 47.41 | 43.00 | 46.57 | +6.62% | 3.20 | 14.26% |
| 2025-06-26 | 44.98 | 45.16 | 42.62 | 43.68 | -0.55% | 2.66 | 12.20% |
| 2025-06-25 | 42.80 | 44.37 | 42.03 | 43.92 | -1.28% | 3.11 | 14.61% |