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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.10 | 4.23 | 4.10 | 4.23 | +2.92% | 0.17 | 1.84% |
| 2025-05-26 | 4.10 | 4.13 | 4.06 | 4.11 | +0.49% | 0.06 | 0.67% |
| 2025-05-23 | 4.12 | 4.17 | 4.07 | 4.09 | -0.73% | 0.08 | 0.90% |
| 2025-05-22 | 4.25 | 4.27 | 4.12 | 4.12 | -3.06% | 0.14 | 1.59% |
| 2025-05-21 | 4.27 | 4.27 | 4.21 | 4.25 | -0.47% | 0.09 | 0.96% |
| 2025-05-20 | 4.21 | 4.29 | 4.19 | 4.27 | +1.43% | 0.13 | 1.39% |
| 2025-05-19 | 4.11 | 4.21 | 4.10 | 4.21 | +2.93% | 0.19 | 2.17% |
| 2025-05-16 | 4.12 | 4.12 | 4.06 | 4.09 | -0.97% | 0.09 | 1.00% |
| 2025-05-15 | 4.07 | 4.17 | 4.06 | 4.13 | +1.23% | 0.13 | 1.46% |
| 2025-05-14 | 4.13 | 4.13 | 4.03 | 4.08 | -1.45% | 0.16 | 1.77% |
| 2025-05-13 | 4.10 | 4.17 | 4.09 | 4.14 | +0.73% | 0.18 | 1.98% |
| 2025-05-12 | 4.10 | 4.14 | 4.06 | 4.11 | +0.49% | 0.10 | 1.09% |
| 2025-05-09 | 4.05 | 4.15 | 4.03 | 4.09 | +0.49% | 0.11 | 1.30% |
| 2025-05-08 | 4.04 | 4.08 | 4.03 | 4.07 | +0.74% | 0.08 | 0.96% |
| 2025-05-07 | 4.05 | 4.07 | 4.00 | 4.04 | 0.00% | 0.08 | 0.89% |
| 2025-05-06 | 3.96 | 4.08 | 3.93 | 4.04 | +2.54% | 0.08 | 0.91% |