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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.44 | 5.45 | 5.28 | 5.31 | -1.85% | 0.26 | 2.27% |
| 2025-11-19 | 5.48 | 5.51 | 5.33 | 5.41 | -1.64% | 0.28 | 2.40% |
| 2025-11-18 | 5.68 | 5.70 | 5.42 | 5.50 | -3.51% | 0.60 | 5.02% |
| 2025-11-17 | 5.52 | 5.81 | 5.50 | 5.70 | +3.07% | 0.78 | 6.35% |
| 2025-11-14 | 5.44 | 5.64 | 5.44 | 5.53 | +1.28% | 0.23 | 1.90% |
| 2025-11-13 | 5.41 | 5.47 | 5.35 | 5.46 | +0.55% | 0.21 | 1.79% |
| 2025-11-12 | 5.43 | 5.46 | 5.39 | 5.43 | 0.00% | 0.23 | 1.98% |
| 2025-11-11 | 5.47 | 5.51 | 5.39 | 5.43 | -0.73% | 0.32 | 2.72% |
| 2025-11-10 | 5.41 | 5.65 | 5.35 | 5.47 | +0.92% | 0.45 | 3.79% |
| 2025-11-07 | 5.24 | 5.48 | 5.24 | 5.42 | +2.26% | 0.31 | 2.63% |
| 2025-11-06 | 5.19 | 5.37 | 5.18 | 5.30 | +1.92% | 0.23 | 2.06% |
| 2025-11-05 | 5.15 | 5.22 | 5.12 | 5.20 | 0.00% | 0.17 | 1.51% |
| 2025-11-04 | 5.18 | 5.25 | 5.15 | 5.20 | 0.00% | 0.15 | 1.37% |
| 2025-11-03 | 5.14 | 5.21 | 5.12 | 5.20 | +1.17% | 0.17 | 1.57% |
| 2025-10-31 | 5.01 | 5.16 | 5.01 | 5.14 | +2.80% | 0.20 | 1.84% |
| 2025-10-30 | 5.05 | 5.06 | 4.99 | 5.00 | -1.38% | 0.14 | 1.27% |
| 2025-10-29 | 5.04 | 5.07 | 4.99 | 5.07 | +0.80% | 0.09 | 0.82% |
| 2025-10-28 | 5.08 | 5.08 | 4.98 | 5.03 | -0.79% | 0.14 | 1.27% |
| 2025-10-27 | 5.08 | 5.11 | 5.04 | 5.07 | 0.00% | 0.11 | 1.05% |
| 2025-10-24 | 5.03 | 5.10 | 5.03 | 5.07 | +0.40% | 0.11 | 1.00% |