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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 80.20 | 82.90 | 79.56 | 82.66 | +2.67% | 2.10 | 18.48% |
| 2026-04-20 | 79.80 | 80.88 | 79.50 | 80.51 | +0.64% | 1.15 | 10.31% |
| 2026-04-17 | 79.88 | 80.55 | 79.06 | 80.00 | +0.24% | 1.06 | 9.58% |
| 2026-04-16 | 80.07 | 80.57 | 79.21 | 79.81 | -0.46% | 1.29 | 11.64% |
| 2026-04-15 | 82.00 | 83.78 | 79.74 | 80.18 | -3.25% | 2.10 | 18.60% |
| 2026-04-14 | 80.23 | 82.92 | 78.40 | 82.87 | +2.56% | 2.47 | 22.04% |
| 2026-04-13 | 76.48 | 80.93 | 76.02 | 80.80 | +5.33% | 2.35 | 21.44% |
| 2026-04-10 | 75.51 | 77.25 | 75.39 | 76.71 | +2.24% | 1.24 | 11.65% |
| 2026-04-09 | 75.60 | 75.60 | 74.42 | 75.03 | -1.54% | 0.80 | 7.70% |
| 2026-04-08 | 74.50 | 76.20 | 73.72 | 76.20 | +4.27% | 1.15 | 10.98% |
| 2026-04-07 | 72.83 | 73.73 | 72.53 | 73.08 | +0.36% | 0.55 | 5.41% |
| 2026-04-03 | 74.38 | 74.49 | 72.64 | 72.82 | -1.67% | 0.64 | 6.29% |
| 2026-04-02 | 75.81 | 76.80 | 73.80 | 74.06 | -2.57% | 1.00 | 9.62% |
| 2026-04-01 | 74.52 | 77.84 | 74.52 | 76.01 | +4.32% | 1.72 | 16.30% |
| 2026-03-31 | 76.36 | 76.70 | 72.85 | 72.86 | -5.02% | 1.42 | 13.67% |
| 2026-03-30 | 76.48 | 78.49 | 75.50 | 76.71 | -0.53% | 0.94 | 8.87% |
| 2026-03-27 | 75.67 | 77.88 | 75.50 | 77.12 | +0.38% | 1.07 | 9.99% |
| 2026-03-26 | 79.75 | 80.50 | 76.36 | 76.83 | -4.83% | 1.96 | 18.08% |
| 2026-03-25 | 81.13 | 83.46 | 79.91 | 80.73 | -1.50% | 2.35 | 20.66% |
| 2026-03-24 | 80.01 | 83.35 | 79.20 | 81.96 | +3.98% | 2.42 | 21.38% |