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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.08 | 5.08 | 5.01 | 5.05 | -0.59% | 0.13 | 1.24% |
| 2025-10-22 | 5.01 | 5.13 | 5.01 | 5.08 | +1.20% | 0.19 | 1.76% |
| 2025-10-21 | 4.89 | 5.05 | 4.89 | 5.02 | +2.03% | 0.15 | 1.38% |
| 2025-10-20 | 4.88 | 4.95 | 4.87 | 4.92 | +1.23% | 0.09 | 0.85% |
| 2025-10-17 | 4.90 | 4.93 | 4.84 | 4.86 | -0.82% | 0.15 | 1.43% |
| 2025-10-16 | 4.91 | 4.94 | 4.88 | 4.90 | 0.00% | 0.11 | 1.08% |
| 2025-10-15 | 4.91 | 4.91 | 4.86 | 4.90 | +0.20% | 0.16 | 1.49% |
| 2025-10-14 | 4.91 | 4.95 | 4.87 | 4.89 | +0.62% | 0.10 | 0.98% |
| 2025-10-13 | 4.80 | 4.87 | 4.77 | 4.86 | -1.02% | 0.12 | 1.12% |
| 2025-10-10 | 4.91 | 4.96 | 4.89 | 4.91 | 0.00% | 0.12 | 1.17% |
| 2025-10-09 | 4.95 | 4.95 | 4.88 | 4.91 | -0.81% | 0.11 | 1.03% |
| 2025-09-30 | 5.01 | 5.03 | 4.93 | 4.95 | -0.60% | 0.15 | 1.37% |
| 2025-09-29 | 4.88 | 4.99 | 4.83 | 4.98 | +1.84% | 0.18 | 1.67% |
| 2025-09-26 | 4.87 | 4.96 | 4.85 | 4.89 | +0.20% | 0.13 | 1.21% |
| 2025-09-25 | 4.92 | 4.93 | 4.80 | 4.88 | -1.01% | 0.19 | 1.84% |
| 2025-09-24 | 4.90 | 4.94 | 4.87 | 4.93 | +0.41% | 0.19 | 1.81% |
| 2025-09-23 | 5.01 | 5.07 | 4.80 | 4.91 | -2.77% | 0.43 | 4.07% |
| 2025-09-22 | 5.21 | 5.23 | 5.01 | 5.05 | -3.07% | 0.40 | 3.61% |
| 2025-09-19 | 5.33 | 5.35 | 5.18 | 5.21 | -0.38% | 0.37 | 3.27% |
| 2025-09-18 | 5.48 | 5.53 | 5.19 | 5.23 | -0.95% | 0.69 | 5.96% |