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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 55.85 | 55.89 | 54.10 | 54.83 | -1.72% | 0.89 | 3.27% |
| 2026-01-15 | 56.61 | 56.61 | 55.02 | 55.79 | -1.13% | 1.23 | 4.46% |
| 2026-01-14 | 55.12 | 57.20 | 55.03 | 56.43 | +2.43% | 2.33 | 8.38% |
| 2026-01-13 | 56.03 | 57.53 | 54.70 | 55.09 | +0.15% | 2.67 | 9.59% |
| 2026-01-12 | 52.58 | 55.80 | 52.05 | 55.01 | +5.54% | 2.21 | 8.26% |
| 2026-01-09 | 51.98 | 52.35 | 51.54 | 52.12 | +0.79% | 1.02 | 3.97% |
| 2026-01-08 | 52.60 | 52.75 | 51.40 | 51.71 | -1.71% | 1.34 | 5.20% |
| 2026-01-07 | 53.96 | 54.46 | 52.40 | 52.61 | -2.50% | 1.37 | 5.18% |
| 2026-01-06 | 53.08 | 54.63 | 52.30 | 53.96 | +1.68% | 1.74 | 6.57% |
| 2026-01-05 | 49.37 | 53.95 | 49.20 | 53.07 | +8.13% | 2.24 | 8.64% |
| 2025-12-31 | 48.91 | 50.20 | 47.55 | 49.08 | -0.35% | 1.58 | 6.54% |
| 2025-12-30 | 48.90 | 49.45 | 48.18 | 49.25 | +0.72% | 1.02 | 4.22% |
| 2025-12-29 | 48.42 | 49.85 | 48.20 | 48.90 | +1.24% | 1.19 | 4.91% |
| 2025-12-26 | 48.35 | 49.28 | 48.10 | 48.30 | -0.58% | 0.71 | 2.95% |
| 2025-12-25 | 48.51 | 48.66 | 47.58 | 48.58 | +0.85% | 0.59 | 2.48% |
| 2025-12-24 | 47.52 | 48.65 | 47.45 | 48.17 | +1.37% | 0.43 | 1.80% |
| 2025-12-23 | 47.83 | 48.24 | 46.99 | 47.52 | -0.65% | 0.57 | 2.44% |
| 2025-12-22 | 49.27 | 49.29 | 47.75 | 47.83 | -2.92% | 0.62 | 2.61% |
| 2025-12-19 | 48.30 | 49.50 | 47.89 | 49.27 | +1.48% | 0.72 | 2.96% |
| 2025-12-18 | 47.78 | 48.98 | 47.42 | 48.55 | +1.34% | 0.73 | 3.06% |