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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.84 | 3.89 | 3.83 | 3.89 | +1.04% | 1.36 | 2.99% |
| 2025-08-19 | 3.83 | 3.86 | 3.81 | 3.85 | +0.79% | 1.25 | 2.75% |
| 2025-08-18 | 3.83 | 3.85 | 3.80 | 3.82 | -0.78% | 1.64 | 3.64% |
| 2025-08-15 | 3.82 | 3.86 | 3.81 | 3.85 | +0.79% | 0.64 | 1.18% |
| 2025-08-14 | 3.86 | 3.87 | 3.82 | 3.82 | -1.04% | 0.78 | 1.42% |
| 2025-08-13 | 3.87 | 3.88 | 3.84 | 3.86 | -0.26% | 0.76 | 1.38% |
| 2025-08-12 | 3.85 | 3.88 | 3.85 | 3.87 | +0.26% | 0.66 | 1.20% |
| 2025-08-11 | 3.85 | 3.88 | 3.83 | 3.86 | +0.52% | 0.80 | 1.45% |
| 2025-08-08 | 3.86 | 3.87 | 3.83 | 3.84 | -0.52% | 0.50 | 0.92% |
| 2025-08-07 | 3.87 | 3.88 | 3.84 | 3.86 | -0.26% | 0.60 | 1.09% |
| 2025-08-06 | 3.83 | 3.88 | 3.80 | 3.87 | +1.04% | 0.94 | 1.72% |
| 2025-08-05 | 3.80 | 3.83 | 3.79 | 3.83 | +0.79% | 0.53 | 0.98% |
| 2025-08-04 | 3.79 | 3.81 | 3.76 | 3.80 | 0.00% | 0.51 | 0.94% |
| 2025-08-01 | 3.79 | 3.82 | 3.78 | 3.80 | +0.26% | 0.64 | 1.18% |
| 2025-07-31 | 3.86 | 3.88 | 3.78 | 3.79 | -2.07% | 1.10 | 2.03% |
| 2025-07-30 | 3.85 | 3.88 | 3.84 | 3.87 | +0.26% | 0.86 | 1.57% |
| 2025-07-29 | 3.89 | 3.90 | 3.82 | 3.86 | -0.52% | 0.84 | 1.54% |
| 2025-07-28 | 3.92 | 3.93 | 3.87 | 3.88 | -1.02% | 0.89 | 1.61% |
| 2025-07-25 | 3.93 | 3.95 | 3.91 | 3.92 | -0.25% | 0.83 | 1.49% |
| 2025-07-24 | 3.88 | 3.93 | 3.87 | 3.93 | +1.29% | 0.92 | 1.66% |