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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 78.01 | 85.55 | 77.65 | 78.82 | -3.41% | 2.49 | 22.02% |
| 2026-03-20 | 85.55 | 87.14 | 81.44 | 81.60 | -5.13% | 2.54 | 21.87% |
| 2026-03-19 | 90.01 | 90.45 | 85.45 | 86.01 | -8.19% | 3.55 | 29.39% |
| 2026-03-18 | 92.50 | 98.00 | 88.60 | 93.68 | -2.47% | 5.10 | 39.62% |
| 2026-03-17 | 87.12 | 104.00 | 85.11 | 96.05 | +9.15% | 6.46 | 49.43% |
| 2026-03-16 | 81.60 | 88.97 | 81.52 | 88.00 | +5.83% | 4.05 | 33.72% |
| 2026-03-13 | 81.00 | 85.18 | 79.53 | 83.15 | +0.84% | 3.60 | 31.25% |
| 2026-03-12 | 76.46 | 82.48 | 76.05 | 82.46 | +7.92% | 3.56 | 31.57% |
| 2026-03-11 | 76.95 | 77.38 | 76.30 | 76.41 | -0.34% | 0.52 | 4.92% |
| 2026-03-10 | 74.68 | 76.75 | 74.68 | 76.67 | +3.44% | 0.70 | 6.63% |
| 2026-03-09 | 73.49 | 74.60 | 72.95 | 74.12 | -0.72% | 0.51 | 5.01% |
| 2026-03-06 | 73.65 | 74.91 | 73.65 | 74.66 | +0.89% | 0.47 | 4.57% |
| 2026-03-05 | 74.18 | 75.40 | 73.88 | 74.00 | +0.71% | 0.57 | 5.52% |
| 2026-03-04 | 73.13 | 73.50 | 72.52 | 73.48 | +0.49% | 0.57 | 5.57% |
| 2026-03-03 | 77.02 | 78.87 | 72.97 | 73.12 | -4.94% | 1.07 | 10.24% |
| 2026-03-02 | 79.30 | 79.58 | 76.55 | 76.92 | -3.97% | 0.84 | 7.75% |
| 2026-02-27 | 80.60 | 80.60 | 79.46 | 80.10 | -0.66% | 0.67 | 6.02% |
| 2026-02-26 | 78.99 | 81.22 | 78.83 | 80.63 | +1.81% | 1.05 | 9.39% |
| 2026-02-25 | 78.52 | 79.36 | 78.35 | 79.20 | +0.80% | 0.62 | 5.64% |
| 2026-02-24 | 78.30 | 78.90 | 77.88 | 78.57 | +1.05% | 0.46 | 4.26% |