报喜鸟 sz.002154
4.35
+1.16%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.30 | 4.39 | 4.27 | 4.35 | +1.16% | 0.98 | 1.92% |
| 2026-05-22 | 4.28 | 4.37 | 4.26 | 4.30 | +0.70% | 1.18 | 2.31% |
| 2026-05-21 | 4.39 | 4.44 | 4.25 | 4.27 | -2.73% | 1.40 | 2.73% |
| 2026-05-20 | 4.47 | 4.47 | 4.37 | 4.39 | -2.23% | 1.12 | 2.15% |
| 2026-05-19 | 4.49 | 4.52 | 4.40 | 4.49 | +0.45% | 1.23 | 2.34% |
| 2026-05-18 | 4.52 | 4.54 | 4.41 | 4.47 | -1.76% | 1.53 | 2.91% |
| 2026-05-15 | 4.55 | 4.64 | 4.48 | 4.55 | +0.89% | 2.04 | 3.78% |
| 2026-05-14 | 4.68 | 4.68 | 4.50 | 4.51 | -4.04% | 2.00 | 3.73% |
| 2026-05-13 | 4.66 | 4.70 | 4.63 | 4.70 | +0.21% | 1.84 | 3.34% |
| 2026-05-12 | 4.50 | 4.70 | 4.48 | 4.69 | +3.99% | 2.93 | 5.34% |
| 2026-05-11 | 4.37 | 4.53 | 4.34 | 4.51 | +3.44% | 3.14 | 5.97% |
| 2026-05-08 | 4.38 | 4.47 | 4.35 | 4.36 | -0.91% | 2.80 | 5.40% |
| 2026-05-07 | 4.30 | 4.49 | 4.28 | 4.40 | +1.85% | 3.90 | 7.53% |
| 2026-05-06 | 4.15 | 4.38 | 4.12 | 4.32 | +3.85% | 3.84 | 7.58% |
| 2026-04-30 | 4.23 | 4.35 | 4.13 | 4.16 | +1.22% | 3.83 | 7.69% |
| 2026-04-29 | 4.03 | 4.13 | 4.00 | 4.11 | +1.23% | 2.86 | 5.92% |
| 2026-04-28 | 3.94 | 4.15 | 3.88 | 4.06 | +1.75% | 5.80 | 12.12% |
| 2026-04-27 | 3.98 | 3.99 | 3.97 | 3.99 | +9.92% | 3.13 | 6.65% |
| 2026-04-24 | 3.62 | 3.65 | 3.61 | 3.63 | 0.00% | 0.58 | 1.36% |
| 2026-04-23 | 3.64 | 3.65 | 3.60 | 3.63 | -0.27% | 0.52 | 1.21% |