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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.42 | 49.42 | 47.00 | 47.91 | -0.99% | 0.72 | 3.05% |
| 2025-12-16 | 49.38 | 49.96 | 48.20 | 48.39 | -1.95% | 0.59 | 2.47% |
| 2025-12-15 | 49.34 | 50.80 | 48.81 | 49.35 | -0.38% | 0.74 | 2.99% |
| 2025-12-12 | 50.60 | 50.81 | 49.28 | 49.54 | -2.09% | 0.67 | 2.68% |
| 2025-12-11 | 52.06 | 52.06 | 50.39 | 50.60 | -2.32% | 0.66 | 2.60% |
| 2025-12-10 | 51.98 | 52.74 | 50.56 | 51.80 | -0.38% | 0.89 | 3.48% |
| 2025-12-09 | 51.24 | 52.82 | 51.02 | 52.00 | +0.97% | 0.93 | 3.62% |
| 2025-12-08 | 51.68 | 52.04 | 51.31 | 51.50 | +0.45% | 0.57 | 2.24% |
| 2025-12-05 | 50.62 | 51.50 | 50.10 | 51.27 | +0.65% | 0.53 | 2.10% |
| 2025-12-04 | 51.87 | 52.10 | 50.50 | 50.94 | -1.79% | 0.69 | 2.75% |
| 2025-12-03 | 52.52 | 52.74 | 50.00 | 51.87 | -1.26% | 0.95 | 3.74% |
| 2025-12-02 | 53.45 | 53.45 | 52.06 | 52.53 | -1.31% | 0.60 | 2.29% |
| 2025-12-01 | 53.98 | 53.98 | 53.06 | 53.23 | -0.73% | 0.61 | 2.30% |
| 2025-11-28 | 54.10 | 54.10 | 52.64 | 53.62 | +0.69% | 0.44 | 1.68% |
| 2025-11-27 | 53.01 | 54.58 | 52.48 | 53.25 | +0.45% | 0.95 | 3.59% |
| 2025-11-26 | 54.46 | 55.29 | 52.92 | 53.01 | -3.41% | 1.00 | 3.76% |
| 2025-11-25 | 54.25 | 56.60 | 54.03 | 54.88 | +1.25% | 1.15 | 4.21% |
| 2025-11-24 | 53.18 | 54.77 | 51.85 | 54.20 | +4.29% | 1.48 | 5.64% |
| 2025-11-21 | 56.71 | 59.00 | 51.97 | 51.97 | -9.24% | 1.88 | 7.10% |
| 2025-11-20 | 56.58 | 59.68 | 56.37 | 57.26 | +1.58% | 1.57 | 5.49% |