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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.91 | 3.93 | 3.88 | 3.88 | -0.77% | 0.91 | 1.63% |
| 2025-07-22 | 3.89 | 3.91 | 3.86 | 3.91 | +0.51% | 1.03 | 1.86% |
| 2025-07-21 | 3.84 | 3.90 | 3.83 | 3.89 | +1.57% | 1.07 | 1.94% |
| 2025-07-18 | 3.83 | 3.86 | 3.82 | 3.83 | 0.00% | 0.58 | 1.07% |
| 2025-07-17 | 3.85 | 3.86 | 3.82 | 3.83 | -0.52% | 0.63 | 1.16% |
| 2025-07-16 | 3.83 | 3.87 | 3.82 | 3.85 | +0.52% | 0.71 | 1.30% |
| 2025-07-15 | 3.88 | 3.89 | 3.81 | 3.83 | -1.54% | 1.16 | 2.13% |
| 2025-07-14 | 3.87 | 3.94 | 3.86 | 3.89 | +0.52% | 1.33 | 2.40% |
| 2025-07-11 | 3.87 | 3.92 | 3.86 | 3.87 | -0.26% | 1.20 | 2.17% |
| 2025-07-10 | 3.84 | 3.89 | 3.83 | 3.88 | +1.04% | 1.05 | 1.91% |
| 2025-07-09 | 3.83 | 3.85 | 3.82 | 3.84 | +0.26% | 1.00 | 1.84% |
| 2025-07-08 | 3.80 | 3.83 | 3.79 | 3.83 | +0.79% | 0.89 | 1.65% |
| 2025-07-07 | 3.80 | 3.81 | 3.78 | 3.80 | -0.26% | 0.55 | 1.02% |
| 2025-07-04 | 3.80 | 3.82 | 3.79 | 3.81 | +0.26% | 0.84 | 1.56% |
| 2025-07-03 | 3.77 | 3.82 | 3.76 | 3.80 | +0.80% | 0.89 | 1.65% |
| 2025-07-02 | 3.76 | 3.77 | 3.74 | 3.77 | +0.27% | 0.54 | 1.01% |
| 2025-07-01 | 3.77 | 3.78 | 3.74 | 3.76 | 0.00% | 0.59 | 1.10% |
| 2025-06-30 | 3.77 | 3.78 | 3.75 | 3.76 | -0.27% | 0.49 | 0.91% |
| 2025-06-27 | 3.76 | 3.79 | 3.75 | 3.77 | +0.27% | 0.59 | 1.10% |
| 2025-06-26 | 3.78 | 3.79 | 3.76 | 3.76 | -0.53% | 0.55 | 1.03% |