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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.18 | 5.38 | 5.17 | 5.32 | +3.30% | 0.22 | 1.90% |
| 2026-02-13 | 5.19 | 5.24 | 5.12 | 5.15 | -0.96% | 0.16 | 1.47% |
| 2026-02-12 | 5.26 | 5.27 | 5.16 | 5.20 | -0.76% | 0.20 | 1.82% |
| 2026-02-11 | 5.12 | 5.25 | 5.12 | 5.24 | +2.14% | 0.20 | 1.78% |
| 2026-02-10 | 5.12 | 5.22 | 5.11 | 5.13 | +0.20% | 0.22 | 2.01% |
| 2026-02-09 | 4.98 | 5.17 | 4.98 | 5.12 | +2.81% | 0.27 | 2.46% |
| 2026-02-06 | 5.00 | 5.07 | 4.97 | 4.98 | +0.40% | 0.19 | 1.80% |
| 2026-02-05 | 4.86 | 4.98 | 4.85 | 4.96 | +2.06% | 0.22 | 2.10% |
| 2026-02-04 | 4.84 | 4.87 | 4.83 | 4.86 | +0.21% | 0.12 | 1.14% |
| 2026-02-03 | 4.85 | 4.87 | 4.82 | 4.85 | +0.41% | 0.12 | 1.17% |
| 2026-02-02 | 4.88 | 4.92 | 4.81 | 4.83 | -1.43% | 0.19 | 1.86% |
| 2026-01-30 | 4.86 | 4.92 | 4.84 | 4.90 | +0.62% | 0.13 | 1.26% |
| 2026-01-29 | 4.90 | 4.95 | 4.85 | 4.87 | -0.61% | 0.13 | 1.21% |
| 2026-01-28 | 4.93 | 4.95 | 4.88 | 4.90 | -1.01% | 0.14 | 1.30% |
| 2026-01-27 | 5.00 | 5.01 | 4.85 | 4.95 | -1.00% | 0.17 | 1.65% |
| 2026-01-26 | 5.08 | 5.09 | 4.97 | 5.00 | -1.77% | 0.23 | 2.11% |
| 2026-01-23 | 5.08 | 5.14 | 5.07 | 5.09 | +0.39% | 0.13 | 1.19% |
| 2026-01-22 | 4.98 | 5.08 | 4.97 | 5.07 | +1.81% | 0.20 | 1.89% |
| 2026-01-21 | 4.99 | 5.03 | 4.96 | 4.98 | -0.80% | 0.17 | 1.55% |
| 2026-01-20 | 4.93 | 5.05 | 4.91 | 5.02 | +1.83% | 0.28 | 2.62% |