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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 46.49 | 48.98 | 43.54 | 44.20 | -8.43% | 1.15 | 5.06% |
| 2026-03-20 | 50.16 | 51.29 | 48.15 | 48.27 | -3.77% | 0.68 | 2.78% |
| 2026-03-19 | 50.43 | 51.23 | 49.76 | 50.16 | -1.92% | 0.50 | 2.00% |
| 2026-03-18 | 49.71 | 51.28 | 49.71 | 51.14 | +2.90% | 0.44 | 1.75% |
| 2026-03-17 | 52.30 | 52.38 | 49.57 | 49.70 | -3.79% | 0.47 | 1.87% |
| 2026-03-16 | 50.97 | 52.77 | 50.36 | 51.66 | +1.27% | 0.61 | 2.37% |
| 2026-03-13 | 51.65 | 51.87 | 50.78 | 51.01 | -1.96% | 0.81 | 3.20% |
| 2026-03-12 | 52.38 | 53.64 | 51.51 | 52.03 | -0.69% | 0.95 | 3.65% |
| 2026-03-11 | 52.73 | 53.02 | 51.81 | 52.39 | -0.44% | 0.73 | 2.81% |
| 2026-03-10 | 53.41 | 54.28 | 52.47 | 52.62 | -0.51% | 1.20 | 4.56% |
| 2026-03-09 | 50.00 | 53.16 | 49.55 | 52.89 | +3.40% | 1.61 | 6.30% |
| 2026-03-06 | 47.71 | 52.25 | 47.70 | 51.15 | +7.46% | 1.59 | 6.32% |
| 2026-03-05 | 47.46 | 48.29 | 47.08 | 47.60 | +2.37% | 0.60 | 2.53% |
| 2026-03-04 | 47.69 | 48.17 | 46.25 | 46.50 | -2.41% | 0.75 | 3.24% |
| 2026-03-03 | 49.80 | 50.20 | 47.50 | 47.65 | -4.32% | 0.68 | 2.84% |
| 2026-03-02 | 51.60 | 51.73 | 49.49 | 49.80 | -4.96% | 0.93 | 3.72% |
| 2026-02-27 | 51.20 | 52.57 | 50.82 | 52.40 | +2.01% | 0.78 | 3.04% |
| 2026-02-26 | 51.31 | 51.46 | 50.61 | 51.37 | +0.12% | 0.71 | 2.83% |
| 2026-02-25 | 51.79 | 51.89 | 51.10 | 51.31 | -1.10% | 0.55 | 2.17% |
| 2026-02-24 | 53.00 | 53.00 | 51.23 | 51.88 | -0.19% | 0.68 | 2.68% |