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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.31 | 4.32 | 4.12 | 4.24 | -1.62% | 3.85 | 7.76% |
| 2025-11-19 | 4.39 | 4.49 | 4.28 | 4.31 | -2.27% | 4.16 | 8.09% |
| 2025-11-18 | 4.32 | 4.50 | 4.20 | 4.41 | +2.56% | 4.97 | 9.68% |
| 2025-11-17 | 4.30 | 4.34 | 4.25 | 4.30 | +1.42% | 2.88 | 5.70% |
| 2025-11-14 | 4.23 | 4.48 | 4.23 | 4.24 | 0.00% | 3.79 | 7.43% |
| 2025-11-13 | 4.24 | 4.29 | 4.18 | 4.24 | -1.17% | 3.14 | 6.32% |
| 2025-11-12 | 4.14 | 4.34 | 4.09 | 4.29 | +3.37% | 4.65 | 9.29% |
| 2025-11-11 | 4.06 | 4.19 | 4.05 | 4.15 | +1.72% | 2.73 | 5.61% |
| 2025-11-10 | 3.98 | 4.12 | 3.96 | 4.08 | +2.51% | 2.67 | 5.58% |
| 2025-11-07 | 3.96 | 3.99 | 3.96 | 3.98 | +0.25% | 0.96 | 2.05% |
| 2025-11-06 | 4.00 | 4.01 | 3.95 | 3.97 | -0.75% | 1.32 | 2.83% |
| 2025-11-05 | 3.94 | 4.02 | 3.92 | 4.00 | +0.76% | 1.75 | 3.71% |
| 2025-11-04 | 3.94 | 3.99 | 3.93 | 3.97 | +0.25% | 1.34 | 2.86% |
| 2025-11-03 | 3.92 | 3.96 | 3.91 | 3.96 | +0.76% | 0.93 | 2.00% |
| 2025-10-31 | 3.89 | 3.95 | 3.88 | 3.93 | +1.29% | 1.12 | 2.41% |
| 2025-10-30 | 3.94 | 3.94 | 3.88 | 3.88 | -1.77% | 1.42 | 3.08% |
| 2025-10-29 | 3.93 | 3.95 | 3.87 | 3.95 | +0.25% | 1.40 | 3.04% |
| 2025-10-28 | 3.98 | 4.00 | 3.92 | 3.94 | -1.50% | 1.87 | 4.01% |
| 2025-10-27 | 4.02 | 4.04 | 3.99 | 4.00 | -0.25% | 1.46 | 3.09% |
| 2025-10-24 | 4.05 | 4.06 | 4.00 | 4.01 | -1.23% | 1.51 | 3.19% |