ST天圣 sz.002872
5.47
+0.92%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.43 | 5.48 | 5.38 | 5.47 | +0.92% | 0.21 | 1.77% |
| 2026-05-22 | 5.26 | 5.49 | 5.21 | 5.42 | +3.44% | 0.33 | 2.87% |
| 2026-05-21 | 5.43 | 5.46 | 5.24 | 5.24 | -3.50% | 0.27 | 2.32% |
| 2026-05-20 | 5.49 | 5.50 | 5.39 | 5.43 | -1.27% | 0.17 | 1.44% |
| 2026-05-19 | 5.42 | 5.55 | 5.42 | 5.50 | +1.29% | 0.17 | 1.47% |
| 2026-05-18 | 5.35 | 5.44 | 5.33 | 5.43 | +0.74% | 0.19 | 1.64% |
| 2026-05-15 | 5.54 | 5.54 | 5.33 | 5.39 | -2.36% | 0.21 | 1.81% |
| 2026-05-14 | 5.48 | 5.54 | 5.41 | 5.52 | +1.66% | 0.22 | 1.89% |
| 2026-05-13 | 5.49 | 5.49 | 5.41 | 5.43 | -0.73% | 0.18 | 1.56% |
| 2026-05-12 | 5.55 | 5.56 | 5.42 | 5.47 | -1.62% | 0.27 | 2.32% |
| 2026-05-11 | 5.58 | 5.61 | 5.51 | 5.56 | -0.54% | 0.20 | 1.65% |
| 2026-05-08 | 5.40 | 5.65 | 5.40 | 5.59 | +2.95% | 0.25 | 2.10% |
| 2026-05-07 | 5.33 | 5.48 | 5.32 | 5.43 | +1.50% | 0.25 | 2.15% |
| 2026-05-06 | 5.44 | 5.44 | 5.32 | 5.35 | -1.29% | 0.26 | 2.29% |
| 2026-04-30 | 5.49 | 5.58 | 5.40 | 5.42 | -0.37% | 0.47 | 3.95% |
| 2026-04-29 | 5.27 | 5.44 | 5.22 | 5.44 | +5.02% | 0.39 | 3.35% |
| 2026-04-28 | 5.17 | 5.26 | 5.13 | 5.18 | +0.39% | 0.23 | 2.06% |
| 2026-04-27 | 5.00 | 5.19 | 4.96 | 5.16 | +3.20% | 0.26 | 2.35% |
| 2026-04-24 | 4.95 | 5.01 | 4.93 | 5.00 | +0.81% | 0.11 | 1.03% |
| 2026-04-23 | 5.01 | 5.04 | 4.94 | 4.96 | -1.59% | 0.15 | 1.43% |