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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.86 | 3.95 | 3.85 | 3.93 | +1.29% | 1.11 | 2.41% |
| 2025-12-17 | 3.87 | 3.89 | 3.82 | 3.88 | +0.26% | 0.91 | 2.00% |
| 2025-12-16 | 3.87 | 3.91 | 3.85 | 3.87 | -0.26% | 0.87 | 1.90% |
| 2025-12-15 | 3.90 | 3.92 | 3.87 | 3.88 | -1.02% | 1.10 | 2.39% |
| 2025-12-12 | 3.98 | 3.99 | 3.90 | 3.92 | -1.26% | 2.11 | 4.55% |
| 2025-12-11 | 4.10 | 4.11 | 3.97 | 3.97 | -3.17% | 1.98 | 4.18% |
| 2025-12-10 | 4.04 | 4.11 | 4.03 | 4.10 | +1.49% | 1.61 | 3.35% |
| 2025-12-09 | 4.04 | 4.14 | 4.00 | 4.04 | -0.25% | 1.74 | 3.64% |
| 2025-12-08 | 4.08 | 4.10 | 4.03 | 4.05 | -0.98% | 1.20 | 2.50% |
| 2025-12-05 | 4.07 | 4.10 | 4.02 | 4.09 | +0.74% | 1.06 | 2.21% |
| 2025-12-04 | 4.12 | 4.15 | 4.06 | 4.06 | -1.46% | 1.31 | 2.70% |
| 2025-12-03 | 4.17 | 4.19 | 4.10 | 4.12 | -1.20% | 1.14 | 2.34% |
| 2025-12-02 | 4.16 | 4.17 | 4.10 | 4.17 | +0.48% | 1.34 | 2.75% |
| 2025-12-01 | 4.15 | 4.20 | 4.13 | 4.15 | +0.97% | 1.56 | 3.18% |
| 2025-11-28 | 4.10 | 4.13 | 4.04 | 4.11 | 0.00% | 1.38 | 2.86% |
| 2025-11-27 | 4.15 | 4.23 | 4.10 | 4.11 | -1.20% | 1.79 | 3.67% |
| 2025-11-26 | 4.03 | 4.21 | 4.03 | 4.16 | +2.97% | 2.42 | 4.95% |
| 2025-11-25 | 4.01 | 4.07 | 3.99 | 4.04 | +1.00% | 1.44 | 3.03% |
| 2025-11-24 | 4.03 | 4.06 | 3.95 | 4.00 | -0.25% | 1.55 | 3.29% |
| 2025-11-21 | 4.17 | 4.23 | 4.00 | 4.01 | -5.42% | 2.72 | 5.67% |