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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.73 | 4.85 | 4.72 | 4.79 | +0.84% | 0.11 | 1.06% |
| 2025-12-17 | 4.72 | 4.76 | 4.67 | 4.75 | +0.85% | 0.12 | 1.17% |
| 2025-12-16 | 4.78 | 4.80 | 4.66 | 4.71 | -2.08% | 0.20 | 1.93% |
| 2025-12-15 | 4.80 | 4.86 | 4.78 | 4.81 | -0.41% | 0.11 | 1.07% |
| 2025-12-12 | 4.90 | 4.92 | 4.82 | 4.83 | -1.23% | 0.16 | 1.53% |
| 2025-12-11 | 4.97 | 4.98 | 4.89 | 4.89 | -2.00% | 0.15 | 1.45% |
| 2025-12-10 | 5.05 | 5.06 | 4.95 | 4.99 | -0.99% | 0.16 | 1.48% |
| 2025-12-09 | 5.08 | 5.09 | 5.02 | 5.04 | -0.79% | 0.09 | 0.80% |
| 2025-12-08 | 5.09 | 5.13 | 5.07 | 5.08 | -0.20% | 0.09 | 0.84% |
| 2025-12-05 | 5.07 | 5.09 | 5.00 | 5.09 | +0.79% | 0.11 | 0.99% |
| 2025-12-04 | 5.16 | 5.19 | 5.05 | 5.05 | -2.32% | 0.18 | 1.62% |
| 2025-12-03 | 5.26 | 5.27 | 5.14 | 5.17 | -1.52% | 0.17 | 1.51% |
| 2025-12-02 | 5.25 | 5.28 | 5.20 | 5.25 | -0.19% | 0.10 | 0.85% |
| 2025-12-01 | 5.27 | 5.28 | 5.20 | 5.26 | -0.19% | 0.18 | 1.56% |
| 2025-11-28 | 5.26 | 5.30 | 5.22 | 5.27 | +0.76% | 0.13 | 1.16% |
| 2025-11-27 | 5.18 | 5.27 | 5.16 | 5.23 | +0.97% | 0.15 | 1.33% |
| 2025-11-26 | 5.20 | 5.30 | 5.17 | 5.18 | -0.38% | 0.20 | 1.79% |
| 2025-11-25 | 5.17 | 5.26 | 5.16 | 5.20 | +0.39% | 0.22 | 1.94% |
| 2025-11-24 | 5.16 | 5.22 | 5.10 | 5.18 | +0.39% | 0.20 | 1.77% |
| 2025-11-21 | 5.26 | 5.30 | 5.10 | 5.16 | -2.82% | 0.31 | 2.82% |