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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.93 | 5.03 | 4.88 | 5.02 | +2.24% | 0.24 | 2.25% |
| 2026-03-23 | 5.08 | 5.09 | 4.91 | 4.91 | -5.03% | 0.23 | 2.15% |
| 2026-03-20 | 5.27 | 5.35 | 5.16 | 5.17 | -0.96% | 0.26 | 2.31% |
| 2026-03-19 | 5.30 | 5.32 | 5.18 | 5.22 | -2.06% | 0.15 | 1.37% |
| 2026-03-18 | 5.30 | 5.35 | 5.22 | 5.33 | +0.57% | 0.13 | 1.17% |
| 2026-03-17 | 5.39 | 5.44 | 5.29 | 5.30 | -1.49% | 0.17 | 1.48% |
| 2026-03-16 | 5.31 | 5.40 | 5.25 | 5.38 | +1.89% | 0.25 | 2.19% |
| 2026-03-13 | 5.32 | 5.37 | 5.26 | 5.28 | -0.75% | 0.13 | 1.15% |
| 2026-03-12 | 5.53 | 5.53 | 5.32 | 5.32 | -3.97% | 0.34 | 2.93% |
| 2026-03-11 | 5.40 | 5.63 | 5.35 | 5.54 | +2.40% | 0.40 | 3.36% |
| 2026-03-10 | 5.43 | 5.50 | 5.37 | 5.41 | -0.18% | 0.27 | 2.28% |
| 2026-03-09 | 5.45 | 5.55 | 5.40 | 5.42 | -1.27% | 0.24 | 2.02% |
| 2026-03-06 | 5.41 | 5.57 | 5.38 | 5.49 | +1.29% | 0.33 | 2.78% |
| 2026-03-05 | 5.28 | 5.51 | 5.28 | 5.42 | +3.24% | 0.51 | 4.37% |
| 2026-03-04 | 5.06 | 5.26 | 5.03 | 5.25 | +3.14% | 0.35 | 3.11% |
| 2026-03-03 | 5.20 | 5.23 | 5.07 | 5.09 | -1.93% | 0.22 | 1.99% |
| 2026-03-02 | 5.27 | 5.32 | 5.13 | 5.19 | -2.63% | 0.21 | 1.89% |
| 2026-02-27 | 5.29 | 5.35 | 5.26 | 5.33 | +0.57% | 0.11 | 0.96% |
| 2026-02-26 | 5.33 | 5.34 | 5.26 | 5.30 | -0.19% | 0.15 | 1.28% |
| 2026-02-25 | 5.35 | 5.40 | 5.27 | 5.31 | -0.19% | 0.23 | 1.98% |