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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.67 | 3.67 | 3.63 | 3.64 | -1.09% | 0.44 | 1.02% |
| 2026-04-21 | 3.65 | 3.69 | 3.64 | 3.68 | +0.55% | 0.61 | 1.40% |
| 2026-04-20 | 3.67 | 3.68 | 3.63 | 3.66 | -0.54% | 0.62 | 1.44% |
| 2026-04-17 | 3.74 | 3.74 | 3.65 | 3.68 | -2.13% | 0.82 | 1.88% |
| 2026-04-16 | 3.62 | 3.80 | 3.60 | 3.76 | +4.44% | 2.01 | 4.55% |
| 2026-04-15 | 3.61 | 3.62 | 3.59 | 3.60 | -0.28% | 0.33 | 0.77% |
| 2026-04-14 | 3.63 | 3.63 | 3.58 | 3.61 | 0.00% | 0.35 | 0.83% |
| 2026-04-13 | 3.63 | 3.63 | 3.59 | 3.61 | -0.55% | 0.32 | 0.74% |
| 2026-04-10 | 3.62 | 3.65 | 3.60 | 3.63 | +1.11% | 0.32 | 0.74% |
| 2026-04-09 | 3.64 | 3.65 | 3.58 | 3.59 | -1.91% | 0.37 | 0.88% |
| 2026-04-08 | 3.61 | 3.67 | 3.58 | 3.66 | +2.81% | 0.50 | 1.18% |
| 2026-04-07 | 3.54 | 3.58 | 3.53 | 3.56 | +0.56% | 0.25 | 0.60% |
| 2026-04-03 | 3.64 | 3.65 | 3.53 | 3.54 | -2.75% | 0.48 | 1.13% |
| 2026-04-02 | 3.66 | 3.68 | 3.62 | 3.64 | -0.82% | 0.35 | 0.82% |
| 2026-04-01 | 3.66 | 3.68 | 3.63 | 3.67 | +1.38% | 0.45 | 1.04% |
| 2026-03-31 | 3.65 | 3.69 | 3.62 | 3.62 | -0.82% | 0.41 | 0.95% |
| 2026-03-30 | 3.60 | 3.66 | 3.58 | 3.65 | +0.55% | 0.49 | 1.15% |
| 2026-03-27 | 3.57 | 3.64 | 3.55 | 3.63 | +0.83% | 0.47 | 1.10% |
| 2026-03-26 | 3.65 | 3.69 | 3.59 | 3.60 | -1.64% | 0.45 | 1.05% |
| 2026-03-25 | 3.59 | 3.67 | 3.59 | 3.66 | +1.67% | 0.63 | 1.47% |