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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 84.80 | 87.81 | 83.66 | 84.05 | -0.76% | 2.22 | 18.72% |
| 2026-01-15 | 85.80 | 87.28 | 83.33 | 84.69 | -2.35% | 2.67 | 22.59% |
| 2026-01-14 | 80.60 | 90.13 | 80.60 | 86.73 | +7.31% | 5.11 | 43.09% |
| 2026-01-13 | 84.00 | 84.00 | 80.82 | 80.82 | -4.06% | 2.51 | 22.03% |
| 2026-01-12 | 84.00 | 84.52 | 82.76 | 84.24 | 0.00% | 2.53 | 21.68% |
| 2026-01-09 | 83.82 | 85.50 | 83.76 | 84.24 | -0.92% | 2.59 | 22.06% |
| 2026-01-08 | 85.52 | 87.51 | 83.82 | 85.02 | -2.26% | 3.40 | 28.66% |
| 2026-01-07 | 81.61 | 87.21 | 81.61 | 86.99 | +6.45% | 4.77 | 40.94% |
| 2026-01-06 | 82.64 | 83.05 | 80.95 | 81.72 | -0.95% | 2.97 | 26.16% |
| 2026-01-05 | 81.43 | 83.28 | 80.48 | 82.50 | -2.29% | 3.81 | 33.45% |
| 2025-12-31 | 87.02 | 92.00 | 83.91 | 84.43 | -2.62% | 4.99 | 41.18% |
| 2025-12-30 | 96.51 | 98.50 | 86.50 | 86.70 | -16.80% | 6.61 | 52.91% |
| 2025-12-29 | 108.00 | 108.01 | 96.92 | 104.21 | -9.11% | 8.57 | 60.69% |
| 2025-12-26 | 88.10 | 118.00 | 86.17 | 114.65 | +27.23% | 10.79 | 73.77% |
| 2025-12-25 | 77.85 | 98.98 | 77.85 | 90.11 | +18.83% | 8.70 | 71.05% |
| 2025-12-24 | 82.00 | 83.88 | 75.70 | 75.83 | -24.93% | 6.02 | 54.69% |
| 2025-12-23 | 78.50 | 150.99 | 76.02 | 101.01 | +174.48% | 10.19 | 84.79% |