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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.02 | 5.28 | 4.99 | 5.28 | +4.97% | 0.29 | 2.62% |
| 2025-09-16 | 5.05 | 5.06 | 4.99 | 5.03 | -1.95% | 0.51 | 4.76% |
| 2025-09-15 | 5.15 | 5.15 | 5.11 | 5.13 | +4.69% | 0.93 | 8.44% |
| 2025-09-12 | 4.79 | 4.98 | 4.79 | 4.90 | +2.51% | 0.20 | 1.90% |
| 2025-09-11 | 4.76 | 4.79 | 4.70 | 4.78 | -0.21% | 0.12 | 1.21% |
| 2025-09-10 | 4.75 | 4.81 | 4.74 | 4.79 | +0.42% | 0.08 | 0.82% |
| 2025-09-09 | 4.82 | 4.83 | 4.73 | 4.77 | -1.04% | 0.09 | 0.89% |
| 2025-09-08 | 4.67 | 4.82 | 4.66 | 4.82 | +2.99% | 0.15 | 1.46% |
| 2025-09-05 | 4.65 | 4.69 | 4.62 | 4.68 | +1.08% | 0.09 | 0.93% |
| 2025-09-04 | 4.67 | 4.73 | 4.60 | 4.63 | -0.86% | 0.09 | 0.88% |
| 2025-09-03 | 4.78 | 4.78 | 4.65 | 4.67 | -1.89% | 0.12 | 1.23% |
| 2025-09-02 | 4.84 | 4.85 | 4.72 | 4.76 | -1.65% | 0.17 | 1.66% |
| 2025-09-01 | 4.80 | 4.88 | 4.79 | 4.84 | +0.21% | 0.15 | 1.47% |
| 2025-08-29 | 4.92 | 4.95 | 4.79 | 4.83 | -1.83% | 0.17 | 1.62% |
| 2025-08-28 | 4.98 | 5.05 | 4.82 | 4.92 | -1.60% | 0.27 | 2.51% |
| 2025-08-27 | 5.15 | 5.15 | 4.98 | 5.00 | -2.53% | 0.28 | 2.58% |
| 2025-08-26 | 4.92 | 5.14 | 4.90 | 5.13 | +4.06% | 0.30 | 2.77% |
| 2025-08-25 | 4.83 | 5.04 | 4.81 | 4.93 | +2.07% | 0.36 | 3.40% |
| 2025-08-22 | 4.91 | 4.94 | 4.80 | 4.83 | -1.83% | 0.22 | 2.15% |
| 2025-08-21 | 4.89 | 4.97 | 4.86 | 4.92 | +0.61% | 0.19 | 1.83% |