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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.60 | 4.60 | 4.52 | 4.52 | -2.16% | 0.09 | 0.96% |
| 2025-07-22 | 4.69 | 4.69 | 4.60 | 4.62 | -1.49% | 0.11 | 1.14% |
| 2025-07-21 | 4.65 | 4.71 | 4.61 | 4.69 | +0.86% | 0.14 | 1.42% |
| 2025-07-18 | 4.63 | 4.67 | 4.58 | 4.65 | +0.22% | 0.11 | 1.08% |
| 2025-07-17 | 4.63 | 4.67 | 4.60 | 4.64 | +0.43% | 0.11 | 1.13% |
| 2025-07-16 | 4.57 | 4.63 | 4.56 | 4.62 | +0.87% | 0.09 | 0.87% |
| 2025-07-15 | 4.67 | 4.69 | 4.52 | 4.58 | -1.93% | 0.18 | 1.85% |
| 2025-07-14 | 4.72 | 4.73 | 4.63 | 4.67 | -1.06% | 0.15 | 1.47% |
| 2025-07-11 | 4.74 | 4.76 | 4.71 | 4.72 | -0.42% | 0.12 | 1.19% |
| 2025-07-10 | 4.75 | 4.80 | 4.72 | 4.74 | -0.21% | 0.19 | 1.89% |
| 2025-07-09 | 4.78 | 4.85 | 4.72 | 4.75 | -1.04% | 0.20 | 1.98% |
| 2025-07-08 | 4.85 | 4.88 | 4.79 | 4.80 | -0.62% | 0.20 | 1.96% |
| 2025-07-07 | 4.74 | 4.86 | 4.73 | 4.83 | +1.47% | 0.16 | 1.51% |
| 2025-07-04 | 4.88 | 4.89 | 4.71 | 4.76 | -2.46% | 0.23 | 2.28% |
| 2025-07-03 | 4.91 | 4.93 | 4.84 | 4.88 | -0.81% | 0.18 | 1.67% |
| 2025-07-02 | 4.80 | 4.93 | 4.80 | 4.92 | +2.29% | 0.29 | 2.81% |
| 2025-07-01 | 4.64 | 4.86 | 4.64 | 4.81 | +3.66% | 0.32 | 3.16% |
| 2025-06-30 | 4.63 | 4.74 | 4.60 | 4.64 | -0.85% | 0.29 | 2.85% |
| 2025-06-27 | 4.64 | 4.85 | 4.64 | 4.68 | +1.30% | 0.41 | 3.96% |
| 2025-06-26 | 4.69 | 4.72 | 4.60 | 4.62 | -2.12% | 0.24 | 2.39% |