天溯计量 sz.301449
69.82
+0.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 69.25 | 70.38 | 68.54 | 69.82 | +0.82% | 0.54 | 5.60% |
| 2026-05-21 | 71.00 | 72.64 | 69.18 | 69.25 | -2.70% | 0.80 | 8.05% |
| 2026-05-20 | 70.76 | 71.28 | 69.71 | 71.17 | -0.18% | 0.52 | 5.29% |
| 2026-05-19 | 70.95 | 71.69 | 69.89 | 71.30 | +0.66% | 0.48 | 4.89% |
| 2026-05-18 | 69.80 | 70.83 | 68.61 | 70.83 | +1.49% | 0.50 | 5.14% |
| 2026-05-15 | 69.56 | 70.60 | 69.03 | 69.79 | +0.42% | 0.45 | 4.66% |
| 2026-05-14 | 71.68 | 71.71 | 69.50 | 69.50 | -2.55% | 0.60 | 6.17% |
| 2026-05-13 | 70.97 | 71.43 | 70.66 | 71.32 | -0.18% | 0.44 | 4.43% |
| 2026-05-12 | 73.10 | 73.10 | 70.81 | 71.45 | -2.51% | 0.76 | 7.64% |
| 2026-05-11 | 72.30 | 74.00 | 71.51 | 73.29 | +1.37% | 0.99 | 9.79% |
| 2026-05-08 | 69.85 | 72.58 | 69.03 | 72.30 | +3.48% | 1.18 | 11.91% |
| 2026-05-07 | 68.92 | 70.15 | 68.86 | 69.87 | +1.36% | 0.73 | 7.52% |
| 2026-05-06 | 68.10 | 69.25 | 68.10 | 68.93 | +1.34% | 0.82 | 8.56% |
| 2026-04-30 | 68.55 | 68.69 | 67.70 | 68.02 | -0.74% | 0.67 | 7.06% |
| 2026-04-29 | 69.68 | 69.98 | 68.10 | 68.53 | -2.63% | 1.13 | 11.83% |
| 2026-04-28 | 75.00 | 75.00 | 69.94 | 70.38 | -10.72% | 1.86 | 18.70% |
| 2026-04-27 | 79.95 | 79.95 | 77.00 | 78.83 | -1.43% | 1.00 | 9.16% |
| 2026-04-24 | 78.36 | 80.65 | 78.05 | 79.97 | +1.01% | 0.98 | 8.79% |
| 2026-04-23 | 81.98 | 82.20 | 78.01 | 79.17 | -3.45% | 1.55 | 13.99% |
| 2026-04-22 | 82.00 | 82.75 | 81.70 | 82.00 | -0.80% | 1.16 | 10.13% |