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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.04 | 4.06 | 3.99 | 4.06 | +0.25% | 1.29 | 2.71% |
| 2025-10-22 | 4.04 | 4.07 | 4.03 | 4.05 | -0.25% | 1.10 | 2.31% |
| 2025-10-21 | 4.01 | 4.06 | 3.98 | 4.06 | +1.25% | 1.49 | 3.13% |
| 2025-10-20 | 4.01 | 4.02 | 3.98 | 4.01 | +0.25% | 1.34 | 2.85% |
| 2025-10-17 | 4.03 | 4.05 | 4.00 | 4.00 | -0.74% | 1.61 | 3.40% |
| 2025-10-16 | 4.12 | 4.13 | 4.01 | 4.03 | -2.66% | 2.22 | 4.65% |
| 2025-10-15 | 4.03 | 4.14 | 4.02 | 4.14 | +2.48% | 2.42 | 5.00% |
| 2025-10-14 | 4.03 | 4.09 | 4.00 | 4.04 | 0.00% | 1.77 | 3.70% |
| 2025-10-13 | 3.95 | 4.04 | 3.95 | 4.04 | -1.70% | 2.11 | 4.47% |
| 2025-10-10 | 4.09 | 4.13 | 4.07 | 4.11 | +0.49% | 2.05 | 4.22% |
| 2025-10-09 | 4.09 | 4.10 | 4.04 | 4.09 | +0.99% | 2.26 | 4.71% |
| 2025-09-30 | 4.18 | 4.22 | 4.05 | 4.05 | -2.88% | 3.11 | 6.42% |
| 2025-09-29 | 4.14 | 4.18 | 4.09 | 4.17 | +0.24% | 2.68 | 5.47% |
| 2025-09-26 | 4.23 | 4.30 | 4.13 | 4.16 | -1.42% | 3.79 | 7.65% |
| 2025-09-25 | 4.36 | 4.38 | 4.21 | 4.22 | -2.77% | 4.91 | 9.73% |
| 2025-09-24 | 4.52 | 4.68 | 4.32 | 4.34 | -5.45% | 7.39 | 14.08% |
| 2025-09-23 | 4.51 | 4.72 | 4.40 | 4.59 | -2.75% | 9.13 | 17.03% |
| 2025-09-22 | 4.73 | 5.02 | 4.43 | 4.72 | +0.85% | 14.63 | 26.54% |
| 2025-09-19 | 4.29 | 4.68 | 4.11 | 4.68 | +10.12% | 14.48 | 27.39% |
| 2025-09-18 | 4.20 | 4.53 | 4.16 | 4.25 | -2.97% | 10.50 | 20.56% |