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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.56 | 3.62 | 3.51 | 3.60 | +2.56% | 0.59 | 1.40% |
| 2026-03-23 | 3.70 | 3.70 | 3.50 | 3.51 | -6.15% | 0.81 | 1.91% |
| 2026-03-20 | 3.81 | 3.82 | 3.74 | 3.74 | -1.84% | 0.53 | 1.18% |
| 2026-03-19 | 3.82 | 3.83 | 3.79 | 3.81 | -0.78% | 0.55 | 1.22% |
| 2026-03-18 | 3.87 | 3.87 | 3.82 | 3.84 | -0.52% | 0.55 | 1.21% |
| 2026-03-17 | 3.89 | 3.92 | 3.86 | 3.86 | -0.52% | 0.64 | 1.39% |
| 2026-03-16 | 3.87 | 3.89 | 3.85 | 3.88 | 0.00% | 0.55 | 1.22% |
| 2026-03-13 | 3.89 | 3.92 | 3.87 | 3.88 | -0.51% | 0.77 | 1.67% |
| 2026-03-12 | 3.91 | 3.93 | 3.89 | 3.90 | -0.26% | 0.65 | 1.40% |
| 2026-03-11 | 3.89 | 3.92 | 3.87 | 3.91 | +0.26% | 0.55 | 1.20% |
| 2026-03-10 | 3.89 | 3.90 | 3.88 | 3.90 | +0.26% | 0.60 | 1.30% |
| 2026-03-09 | 3.88 | 3.90 | 3.85 | 3.89 | -0.51% | 0.62 | 1.35% |
| 2026-03-06 | 3.85 | 3.91 | 3.83 | 3.91 | +1.56% | 0.53 | 1.15% |
| 2026-03-05 | 3.85 | 3.88 | 3.83 | 3.85 | +0.79% | 0.53 | 1.16% |
| 2026-03-04 | 3.86 | 3.87 | 3.81 | 3.82 | -1.80% | 0.77 | 1.69% |
| 2026-03-03 | 3.93 | 3.97 | 3.88 | 3.89 | -1.02% | 1.04 | 2.26% |
| 2026-03-02 | 3.96 | 3.98 | 3.90 | 3.93 | -1.75% | 1.17 | 2.53% |
| 2026-02-27 | 3.98 | 4.01 | 3.98 | 4.00 | +0.25% | 0.60 | 1.28% |
| 2026-02-26 | 4.04 | 4.04 | 3.97 | 3.99 | -0.99% | 0.75 | 1.60% |
| 2026-02-25 | 4.00 | 4.07 | 4.00 | 4.03 | +0.50% | 1.13 | 2.37% |