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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.76 | 3.79 | 3.74 | 3.78 | +0.27% | 0.70 | 1.31% |
| 2025-06-24 | 3.71 | 3.77 | 3.71 | 3.77 | +1.34% | 0.52 | 0.98% |
| 2025-06-23 | 3.69 | 3.73 | 3.68 | 3.72 | +0.27% | 0.36 | 0.68% |
| 2025-06-20 | 3.70 | 3.73 | 3.69 | 3.71 | +0.27% | 0.41 | 0.78% |
| 2025-06-19 | 3.75 | 3.75 | 3.70 | 3.70 | -1.33% | 0.53 | 0.99% |
| 2025-06-18 | 3.80 | 3.80 | 3.74 | 3.75 | -1.32% | 0.74 | 1.39% |
| 2025-06-17 | 3.79 | 3.80 | 3.76 | 3.80 | +0.53% | 0.51 | 0.96% |
| 2025-06-16 | 3.75 | 3.81 | 3.74 | 3.78 | +0.27% | 0.62 | 1.15% |
| 2025-06-13 | 3.81 | 3.81 | 3.76 | 3.77 | -1.31% | 0.97 | 1.81% |
| 2025-06-12 | 3.85 | 3.85 | 3.79 | 3.82 | -0.52% | 0.72 | 1.33% |
| 2025-06-11 | 3.80 | 3.86 | 3.80 | 3.84 | +0.79% | 0.87 | 1.59% |
| 2025-06-10 | 3.85 | 3.86 | 3.78 | 3.81 | -1.04% | 0.91 | 1.69% |
| 2025-06-09 | 3.83 | 3.86 | 3.82 | 3.85 | +0.52% | 0.71 | 1.30% |
| 2025-06-06 | 3.83 | 3.85 | 3.81 | 3.83 | 0.00% | 0.58 | 1.06% |
| 2025-06-05 | 3.89 | 3.90 | 3.82 | 3.83 | -1.54% | 1.03 | 1.88% |
| 2025-06-04 | 3.81 | 3.91 | 3.80 | 3.89 | +1.83% | 1.51 | 2.75% |
| 2025-06-03 | 3.76 | 3.82 | 3.75 | 3.82 | +1.33% | 0.82 | 1.52% |
| 2025-05-30 | 3.79 | 3.80 | 3.75 | 3.77 | -0.79% | 0.66 | 1.22% |
| 2025-05-29 | 3.78 | 3.82 | 3.75 | 3.80 | +0.53% | 0.81 | 1.50% |
| 2025-05-28 | 3.77 | 3.80 | 3.76 | 3.78 | +0.80% | 0.67 | 1.24% |