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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.02 | 5.04 | 5.00 | 5.04 | +0.80% | 0.09 | 0.85% |
| 2026-04-21 | 5.00 | 5.02 | 4.98 | 5.00 | +0.20% | 0.08 | 0.74% |
| 2026-04-20 | 5.03 | 5.03 | 4.97 | 4.99 | -0.60% | 0.11 | 1.07% |
| 2026-04-17 | 5.08 | 5.10 | 4.98 | 5.02 | -1.38% | 0.15 | 1.36% |
| 2026-04-16 | 5.10 | 5.11 | 5.05 | 5.09 | 0.00% | 0.09 | 0.79% |
| 2026-04-15 | 5.11 | 5.13 | 5.07 | 5.09 | 0.00% | 0.12 | 1.07% |
| 2026-04-14 | 5.09 | 5.12 | 5.02 | 5.09 | -0.20% | 0.13 | 1.17% |
| 2026-04-13 | 5.03 | 5.11 | 5.03 | 5.10 | +1.19% | 0.12 | 1.11% |
| 2026-04-10 | 5.06 | 5.10 | 5.03 | 5.04 | +0.20% | 0.10 | 0.93% |
| 2026-04-09 | 5.12 | 5.12 | 5.01 | 5.03 | -2.33% | 0.13 | 1.15% |
| 2026-04-08 | 5.05 | 5.15 | 5.05 | 5.15 | +2.59% | 0.17 | 1.53% |
| 2026-04-07 | 4.90 | 5.04 | 4.90 | 5.02 | +1.83% | 0.16 | 1.52% |
| 2026-04-03 | 5.10 | 5.12 | 4.88 | 4.93 | -3.33% | 0.21 | 1.98% |
| 2026-04-02 | 5.17 | 5.24 | 5.08 | 5.10 | -1.16% | 0.17 | 1.57% |
| 2026-04-01 | 5.11 | 5.16 | 5.07 | 5.16 | +2.58% | 0.19 | 1.72% |
| 2026-03-31 | 5.14 | 5.25 | 5.02 | 5.03 | -2.14% | 0.26 | 2.32% |
| 2026-03-30 | 5.14 | 5.16 | 5.09 | 5.14 | -0.96% | 0.15 | 1.33% |
| 2026-03-27 | 5.09 | 5.21 | 5.06 | 5.19 | +1.17% | 0.18 | 1.59% |
| 2026-03-26 | 5.11 | 5.17 | 5.08 | 5.13 | +0.39% | 0.21 | 1.92% |
| 2026-03-25 | 5.04 | 5.12 | 5.03 | 5.11 | +1.79% | 0.15 | 1.39% |