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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.79 | 4.90 | 4.73 | 4.89 | +2.09% | 0.19 | 1.86% |
| 2025-08-19 | 4.78 | 4.81 | 4.74 | 4.79 | +0.21% | 0.15 | 1.49% |
| 2025-08-18 | 4.80 | 4.81 | 4.74 | 4.78 | -0.42% | 0.22 | 2.10% |
| 2025-08-15 | 4.68 | 4.80 | 4.68 | 4.80 | +2.35% | 0.12 | 1.17% |
| 2025-08-14 | 4.80 | 4.82 | 4.66 | 4.69 | -2.49% | 0.22 | 2.11% |
| 2025-08-13 | 4.86 | 4.86 | 4.78 | 4.81 | -0.62% | 0.15 | 1.43% |
| 2025-08-12 | 4.88 | 4.92 | 4.83 | 4.84 | -0.82% | 0.17 | 1.62% |
| 2025-08-11 | 4.86 | 4.91 | 4.84 | 4.88 | -0.20% | 0.14 | 1.30% |
| 2025-08-08 | 4.82 | 4.90 | 4.80 | 4.89 | +1.24% | 0.21 | 2.01% |
| 2025-08-07 | 4.81 | 4.84 | 4.77 | 4.83 | +0.21% | 0.17 | 1.60% |
| 2025-08-06 | 4.75 | 4.84 | 4.75 | 4.82 | +0.84% | 0.17 | 1.68% |
| 2025-08-05 | 4.77 | 4.80 | 4.73 | 4.78 | +0.21% | 0.11 | 1.06% |
| 2025-08-04 | 4.64 | 4.85 | 4.64 | 4.77 | +1.71% | 0.22 | 2.17% |
| 2025-08-01 | 4.54 | 4.69 | 4.54 | 4.69 | +3.08% | 0.18 | 1.84% |
| 2025-07-31 | 4.53 | 4.59 | 4.52 | 4.55 | 0.00% | 0.10 | 1.03% |
| 2025-07-30 | 4.58 | 4.58 | 4.52 | 4.55 | -0.87% | 0.08 | 0.82% |
| 2025-07-29 | 4.59 | 4.60 | 4.53 | 4.59 | -0.22% | 0.11 | 1.11% |
| 2025-07-28 | 4.61 | 4.62 | 4.58 | 4.60 | +0.22% | 0.08 | 0.83% |
| 2025-07-25 | 4.56 | 4.62 | 4.55 | 4.59 | +0.22% | 0.09 | 0.88% |
| 2025-07-24 | 4.52 | 4.59 | 4.52 | 4.58 | +1.33% | 0.07 | 0.69% |