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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.98 | 4.04 | 3.96 | 4.01 | +1.78% | 0.89 | 1.88% |
| 2026-02-13 | 3.99 | 4.01 | 3.93 | 3.94 | -1.50% | 0.93 | 1.97% |
| 2026-02-12 | 4.03 | 4.04 | 3.99 | 4.00 | -0.99% | 0.86 | 1.81% |
| 2026-02-11 | 4.06 | 4.09 | 4.03 | 4.04 | -0.74% | 0.69 | 1.45% |
| 2026-02-10 | 4.09 | 4.10 | 4.06 | 4.07 | -0.73% | 0.78 | 1.62% |
| 2026-02-09 | 4.10 | 4.12 | 4.07 | 4.10 | +0.49% | 1.09 | 2.26% |
| 2026-02-06 | 4.07 | 4.12 | 4.06 | 4.08 | -0.49% | 0.92 | 1.90% |
| 2026-02-05 | 4.06 | 4.15 | 4.05 | 4.10 | +0.49% | 1.43 | 2.94% |
| 2026-02-04 | 4.05 | 4.08 | 4.04 | 4.08 | +0.74% | 1.27 | 2.65% |
| 2026-02-03 | 3.98 | 4.06 | 3.96 | 4.05 | +2.02% | 1.37 | 2.89% |
| 2026-02-02 | 4.01 | 4.06 | 3.96 | 3.97 | -1.49% | 1.21 | 2.55% |
| 2026-01-30 | 4.04 | 4.07 | 3.98 | 4.03 | -0.74% | 1.46 | 3.08% |
| 2026-01-29 | 4.00 | 4.06 | 3.97 | 4.06 | +1.25% | 1.64 | 3.45% |
| 2026-01-28 | 3.96 | 4.03 | 3.94 | 4.01 | +1.26% | 1.44 | 3.05% |
| 2026-01-27 | 3.99 | 3.99 | 3.90 | 3.96 | -1.00% | 1.32 | 2.84% |
| 2026-01-26 | 4.03 | 4.04 | 3.96 | 4.00 | -0.74% | 1.08 | 2.29% |
| 2026-01-23 | 4.05 | 4.05 | 3.99 | 4.03 | -0.49% | 1.55 | 3.27% |
| 2026-01-22 | 3.94 | 4.06 | 3.92 | 4.05 | +2.79% | 2.42 | 5.11% |
| 2026-01-21 | 3.91 | 3.94 | 3.90 | 3.94 | +0.51% | 0.77 | 1.66% |
| 2026-01-20 | 3.91 | 3.94 | 3.90 | 3.92 | +0.26% | 0.77 | 1.66% |