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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 54.74 | 54.85 | 53.10 | 53.70 | -1.49% | 0.70 | 2.66% |
| 2026-04-20 | 55.19 | 56.00 | 54.30 | 54.51 | -1.25% | 1.14 | 4.21% |
| 2026-04-17 | 56.18 | 56.55 | 54.45 | 55.20 | -1.45% | 1.64 | 5.99% |
| 2026-04-16 | 52.42 | 56.98 | 52.15 | 56.01 | +7.20% | 2.50 | 9.10% |
| 2026-04-15 | 50.68 | 53.22 | 50.28 | 52.25 | +3.98% | 1.49 | 5.76% |
| 2026-04-14 | 50.78 | 50.92 | 49.58 | 50.25 | +1.00% | 0.47 | 1.90% |
| 2026-04-13 | 49.50 | 50.49 | 48.83 | 49.75 | -0.86% | 0.49 | 1.99% |
| 2026-04-10 | 49.93 | 51.60 | 49.33 | 50.18 | +2.22% | 0.87 | 3.48% |
| 2026-04-09 | 49.61 | 49.63 | 48.50 | 49.09 | -2.21% | 0.64 | 2.62% |
| 2026-04-08 | 48.89 | 50.35 | 48.89 | 50.20 | +4.82% | 0.66 | 2.69% |
| 2026-04-07 | 48.97 | 48.97 | 47.75 | 47.89 | -0.66% | 0.44 | 1.86% |
| 2026-04-03 | 49.87 | 49.87 | 47.82 | 48.21 | -2.31% | 0.59 | 2.47% |
| 2026-04-02 | 50.40 | 51.16 | 49.05 | 49.35 | -2.91% | 0.90 | 3.64% |
| 2026-04-01 | 50.34 | 51.37 | 46.58 | 50.83 | +3.48% | 1.26 | 5.07% |
| 2026-03-31 | 49.76 | 52.62 | 49.00 | 49.12 | +0.08% | 1.57 | 6.20% |
| 2026-03-30 | 49.20 | 49.64 | 48.38 | 49.08 | -1.05% | 0.73 | 3.04% |
| 2026-03-27 | 46.85 | 50.80 | 46.40 | 49.60 | +5.87% | 1.05 | 4.35% |
| 2026-03-26 | 47.90 | 48.37 | 46.49 | 46.85 | -1.55% | 0.42 | 1.79% |
| 2026-03-25 | 47.17 | 48.50 | 47.07 | 47.59 | +1.08% | 0.57 | 2.42% |
| 2026-03-24 | 45.51 | 47.18 | 44.80 | 47.08 | +6.52% | 0.83 | 3.67% |