*ST天箭 sz.002977
28.41
+0.07%
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 | 33.86 | 34.60 | 33.57 | 34.45 | +1.74% | 1.29 | 5.64% |
| 2025-11-19 | 33.47 | 34.11 | 33.20 | 33.86 | +1.20% | 0.97 | 4.29% |
| 2025-11-18 | 34.11 | 34.11 | 33.26 | 33.46 | -1.91% | 0.67 | 3.00% |
| 2025-11-17 | 33.50 | 34.80 | 33.50 | 34.11 | +3.65% | 1.34 | 5.90% |
| 2025-11-14 | 32.88 | 33.30 | 32.80 | 32.91 | -0.45% | 0.37 | 1.68% |
| 2025-11-13 | 32.96 | 33.33 | 32.92 | 33.06 | -0.03% | 0.32 | 1.44% |
| 2025-11-12 | 33.48 | 33.74 | 32.67 | 33.07 | -1.20% | 0.45 | 2.04% |
| 2025-11-11 | 33.87 | 34.00 | 33.42 | 33.47 | -1.18% | 0.36 | 1.60% |
| 2025-11-10 | 33.69 | 34.04 | 33.60 | 33.87 | +0.80% | 0.37 | 1.64% |
| 2025-11-07 | 33.77 | 33.77 | 33.37 | 33.60 | -0.56% | 0.34 | 1.54% |
| 2025-11-06 | 34.06 | 34.10 | 33.60 | 33.79 | -0.44% | 0.42 | 1.86% |
| 2025-11-05 | 33.72 | 34.10 | 33.53 | 33.94 | +0.30% | 0.32 | 1.43% |
| 2025-11-04 | 34.34 | 34.46 | 33.60 | 33.84 | -1.34% | 0.46 | 2.02% |
| 2025-11-03 | 33.60 | 34.47 | 33.59 | 34.30 | +2.08% | 0.74 | 3.26% |
| 2025-10-31 | 33.50 | 33.72 | 33.27 | 33.60 | +0.09% | 0.38 | 1.68% |
| 2025-10-30 | 33.92 | 34.15 | 33.53 | 33.57 | -1.00% | 0.49 | 2.19% |
| 2025-10-29 | 34.29 | 34.29 | 33.71 | 33.91 | -0.93% | 0.47 | 2.10% |
| 2025-10-28 | 34.02 | 34.42 | 33.78 | 34.23 | +0.62% | 0.50 | 2.21% |
| 2025-10-27 | 33.98 | 34.20 | 33.57 | 34.02 | +0.06% | 0.57 | 2.50% |
| 2025-10-24 | 32.80 | 34.49 | 32.80 | 34.00 | +1.40% | 0.87 | 3.86% |