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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.47 | 4.66 | 4.37 | 4.38 | +3.30% | 15.19 | 28.38% |
| 2025-09-16 | 3.86 | 4.24 | 3.85 | 4.24 | +10.13% | 7.69 | 15.95% |
| 2025-09-15 | 3.83 | 3.86 | 3.82 | 3.85 | +0.79% | 0.81 | 1.79% |
| 2025-09-12 | 3.81 | 3.84 | 3.81 | 3.82 | 0.00% | 0.79 | 1.76% |
| 2025-09-11 | 3.81 | 3.82 | 3.78 | 3.82 | +0.26% | 0.69 | 1.53% |
| 2025-09-10 | 3.81 | 3.82 | 3.80 | 3.81 | 0.00% | 0.42 | 0.93% |
| 2025-09-09 | 3.80 | 3.81 | 3.78 | 3.81 | 0.00% | 0.62 | 1.38% |
| 2025-09-08 | 3.80 | 3.82 | 3.79 | 3.81 | 0.00% | 0.65 | 1.44% |
| 2025-09-05 | 3.80 | 3.82 | 3.78 | 3.81 | +0.26% | 0.58 | 1.30% |
| 2025-09-04 | 3.76 | 3.81 | 3.74 | 3.80 | +1.33% | 0.79 | 1.76% |
| 2025-09-03 | 3.79 | 3.79 | 3.74 | 3.75 | -1.06% | 0.62 | 1.39% |
| 2025-09-02 | 3.80 | 3.80 | 3.76 | 3.79 | -0.26% | 0.71 | 1.59% |
| 2025-09-01 | 3.79 | 3.82 | 3.77 | 3.80 | 0.00% | 0.83 | 1.85% |
| 2025-08-29 | 3.82 | 3.84 | 3.78 | 3.80 | -0.52% | 0.80 | 1.77% |
| 2025-08-28 | 3.84 | 3.86 | 3.73 | 3.82 | -0.52% | 1.52 | 3.40% |
| 2025-08-27 | 3.92 | 3.93 | 3.83 | 3.84 | -2.04% | 1.54 | 3.36% |
| 2025-08-26 | 3.88 | 3.93 | 3.87 | 3.92 | +0.77% | 1.24 | 2.70% |
| 2025-08-25 | 3.87 | 3.90 | 3.85 | 3.89 | +0.52% | 1.60 | 3.50% |
| 2025-08-22 | 3.88 | 3.89 | 3.84 | 3.87 | -0.51% | 1.15 | 2.52% |
| 2025-08-21 | 3.88 | 3.90 | 3.87 | 3.89 | 0.00% | 1.14 | 2.50% |