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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 68.01 | 69.33 | 65.16 | 66.49 | -3.48% | 1.92 | 5.83% |
| 2025-10-21 | 67.63 | 70.38 | 66.88 | 68.89 | +2.20% | 2.65 | 7.81% |
| 2025-10-20 | 67.26 | 69.77 | 66.10 | 67.41 | +1.67% | 2.09 | 6.22% |
| 2025-10-17 | 67.78 | 69.55 | 66.00 | 66.30 | -2.01% | 2.06 | 6.18% |
| 2025-10-16 | 65.80 | 69.45 | 65.21 | 67.66 | +3.36% | 2.39 | 7.17% |
| 2025-10-15 | 65.00 | 66.64 | 63.66 | 65.46 | +1.22% | 1.15 | 3.57% |
| 2025-10-14 | 66.79 | 68.44 | 64.37 | 64.67 | -2.31% | 1.75 | 5.31% |
| 2025-10-13 | 58.69 | 67.29 | 58.69 | 66.20 | +0.61% | 2.09 | 6.44% |
| 2025-10-10 | 68.73 | 68.97 | 65.69 | 65.80 | -2.95% | 1.91 | 5.77% |
| 2025-10-09 | 65.00 | 68.40 | 65.00 | 67.80 | +5.28% | 2.86 | 8.59% |
| 2025-09-30 | 63.68 | 64.91 | 62.60 | 64.40 | +0.62% | 1.44 | 4.56% |
| 2025-09-29 | 61.85 | 64.59 | 61.00 | 64.00 | +3.73% | 1.61 | 5.14% |
| 2025-09-26 | 61.51 | 63.88 | 61.50 | 61.70 | -3.06% | 1.76 | 5.70% |
| 2025-09-25 | 66.60 | 66.60 | 63.41 | 63.65 | -3.09% | 2.94 | 9.18% |
| 2025-09-24 | 66.90 | 71.99 | 64.70 | 65.68 | -1.65% | 4.50 | 13.43% |
| 2025-09-23 | 69.98 | 70.06 | 64.00 | 66.78 | -5.68% | 5.25 | 16.05% |
| 2025-09-22 | 61.50 | 73.53 | 59.60 | 70.80 | +15.38% | 6.29 | 18.85% |
| 2025-09-19 | 63.93 | 64.50 | 59.60 | 61.36 | -2.54% | 2.95 | 9.78% |
| 2025-09-18 | 66.48 | 67.95 | 62.32 | 62.96 | -4.32% | 3.39 | 10.46% |
| 2025-09-17 | 64.17 | 70.00 | 63.58 | 65.80 | +2.97% | 3.00 | 9.09% |