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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.73 | 4.88 | 4.68 | 4.72 | 0.00% | 0.33 | 3.21% |
| 2025-06-24 | 4.62 | 4.77 | 4.59 | 4.72 | +1.72% | 0.25 | 2.45% |
| 2025-06-23 | 4.54 | 4.74 | 4.54 | 4.64 | +2.65% | 0.28 | 2.80% |
| 2025-06-20 | 4.52 | 4.60 | 4.46 | 4.52 | -2.80% | 0.36 | 3.72% |
| 2025-06-19 | 4.51 | 4.67 | 4.50 | 4.65 | +4.49% | 0.61 | 6.06% |
| 2025-06-18 | 4.55 | 4.55 | 4.39 | 4.45 | -2.63% | 0.16 | 1.68% |
| 2025-06-17 | 4.44 | 4.57 | 4.44 | 4.57 | +3.16% | 0.17 | 1.78% |
| 2025-06-16 | 4.35 | 4.45 | 4.31 | 4.43 | +2.07% | 0.10 | 1.06% |
| 2025-06-13 | 4.40 | 4.45 | 4.29 | 4.34 | -2.47% | 0.21 | 2.29% |
| 2025-06-12 | 4.51 | 4.55 | 4.38 | 4.45 | -2.20% | 0.25 | 2.56% |
| 2025-06-11 | 4.47 | 4.57 | 4.47 | 4.55 | +2.02% | 0.17 | 1.73% |
| 2025-06-10 | 4.46 | 4.51 | 4.41 | 4.46 | +0.22% | 0.16 | 1.72% |
| 2025-06-09 | 4.42 | 4.48 | 4.40 | 4.45 | +0.91% | 0.13 | 1.40% |
| 2025-06-06 | 4.27 | 4.44 | 4.27 | 4.41 | +2.56% | 0.15 | 1.56% |
| 2025-06-05 | 4.34 | 4.39 | 4.27 | 4.30 | -1.38% | 0.09 | 1.00% |
| 2025-06-04 | 4.26 | 4.37 | 4.24 | 4.36 | +2.59% | 0.15 | 1.60% |
| 2025-06-03 | 4.25 | 4.27 | 4.22 | 4.25 | +0.24% | 0.07 | 0.78% |
| 2025-05-30 | 4.25 | 4.28 | 4.22 | 4.24 | -0.24% | 0.09 | 0.98% |
| 2025-05-29 | 4.21 | 4.30 | 4.20 | 4.25 | +0.95% | 0.14 | 1.54% |
| 2025-05-28 | 4.24 | 4.28 | 4.15 | 4.21 | -0.47% | 0.12 | 1.28% |