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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 78.37 | 78.80 | 77.75 | 77.75 | -0.74% | 0.45 | 4.08% |
| 2026-02-12 | 79.18 | 79.37 | 78.22 | 78.33 | -1.07% | 0.56 | 5.11% |
| 2026-02-11 | 80.00 | 80.29 | 79.01 | 79.18 | -1.86% | 0.76 | 6.89% |
| 2026-02-10 | 78.98 | 81.35 | 78.29 | 80.68 | +2.28% | 1.37 | 12.36% |
| 2026-02-09 | 78.86 | 79.19 | 78.42 | 78.88 | +0.68% | 0.62 | 5.62% |
| 2026-02-06 | 77.18 | 78.81 | 77.06 | 78.35 | +0.64% | 0.55 | 5.09% |
| 2026-02-05 | 78.58 | 78.75 | 77.20 | 77.85 | -1.68% | 0.59 | 5.40% |
| 2026-02-04 | 78.63 | 79.46 | 78.25 | 79.18 | +0.89% | 0.79 | 7.17% |
| 2026-02-03 | 77.49 | 78.49 | 77.36 | 78.48 | +1.94% | 0.70 | 6.45% |
| 2026-02-02 | 78.00 | 78.77 | 76.90 | 76.99 | -1.05% | 0.64 | 5.95% |
| 2026-01-30 | 78.45 | 78.80 | 76.00 | 77.81 | -0.74% | 1.00 | 9.23% |
| 2026-01-29 | 80.11 | 80.53 | 78.39 | 78.39 | -2.84% | 1.28 | 11.57% |
| 2026-01-28 | 80.57 | 81.56 | 80.57 | 80.68 | -0.65% | 0.83 | 7.35% |
| 2026-01-27 | 82.08 | 82.39 | 80.02 | 81.21 | -1.60% | 1.29 | 11.46% |
| 2026-01-26 | 85.22 | 85.22 | 81.96 | 82.53 | -3.25% | 2.02 | 17.45% |
| 2026-01-23 | 85.68 | 85.68 | 84.69 | 85.30 | -0.05% | 1.89 | 15.96% |
| 2026-01-22 | 87.30 | 87.67 | 85.08 | 85.34 | -3.13% | 2.83 | 23.61% |
| 2026-01-21 | 84.01 | 88.67 | 83.12 | 88.10 | +3.82% | 4.10 | 33.75% |
| 2026-01-20 | 86.61 | 88.54 | 84.50 | 84.86 | -1.62% | 3.06 | 25.49% |
| 2026-01-19 | 83.36 | 87.55 | 82.01 | 86.26 | +2.63% | 3.15 | 26.42% |