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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 52.87 | 53.60 | 51.88 | 51.98 | -2.59% | 0.78 | 2.99% |
| 2026-02-12 | 51.45 | 53.90 | 50.68 | 53.36 | +4.79% | 1.43 | 5.48% |
| 2026-02-11 | 52.30 | 52.35 | 50.91 | 50.92 | -3.06% | 0.81 | 3.16% |
| 2026-02-10 | 52.50 | 52.97 | 50.00 | 52.53 | +0.36% | 0.65 | 2.52% |
| 2026-02-09 | 52.88 | 52.88 | 51.93 | 52.34 | +0.93% | 0.59 | 2.28% |
| 2026-02-06 | 51.61 | 52.49 | 51.02 | 51.86 | +0.50% | 0.62 | 2.41% |
| 2026-02-05 | 53.75 | 53.91 | 51.51 | 51.60 | -4.78% | 1.05 | 4.05% |
| 2026-02-04 | 53.68 | 54.50 | 52.38 | 54.19 | +1.16% | 1.10 | 4.16% |
| 2026-02-03 | 54.40 | 54.94 | 52.51 | 53.57 | -1.18% | 1.47 | 5.57% |
| 2026-02-02 | 56.55 | 57.46 | 54.00 | 54.21 | -4.24% | 1.67 | 6.07% |
| 2026-01-30 | 54.22 | 57.50 | 54.00 | 56.61 | +3.68% | 2.58 | 9.21% |
| 2026-01-29 | 55.00 | 56.45 | 53.07 | 54.60 | -3.47% | 2.00 | 7.34% |
| 2026-01-28 | 52.05 | 57.36 | 52.05 | 56.56 | +7.98% | 3.07 | 11.07% |
| 2026-01-27 | 52.88 | 53.40 | 50.80 | 52.38 | -1.56% | 1.03 | 4.02% |
| 2026-01-26 | 53.90 | 54.98 | 52.30 | 53.21 | -1.23% | 0.95 | 3.60% |
| 2026-01-23 | 53.22 | 54.10 | 52.78 | 53.87 | +1.45% | 0.99 | 3.76% |
| 2026-01-22 | 53.55 | 54.17 | 52.80 | 53.10 | -0.56% | 0.74 | 2.80% |
| 2026-01-21 | 52.98 | 53.68 | 52.38 | 53.40 | +0.68% | 0.96 | 3.69% |
| 2026-01-20 | 54.64 | 55.27 | 52.40 | 53.04 | -2.89% | 1.04 | 3.94% |
| 2026-01-19 | 54.47 | 56.16 | 54.10 | 54.62 | -0.38% | 0.91 | 3.33% |