*ST天喻 sz.300205
5.88
-2.33%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.93 | 6.00 | 5.80 | 5.88 | -2.33% | 0.22 | 0.86% |
| 2026-05-21 | 6.06 | 6.06 | 5.93 | 6.02 | -0.17% | 0.17 | 0.64% |
| 2026-05-20 | 6.01 | 6.06 | 5.86 | 6.03 | +0.33% | 0.22 | 0.84% |
| 2026-05-19 | 5.74 | 6.04 | 5.69 | 6.01 | +4.89% | 0.26 | 1.02% |
| 2026-05-18 | 5.77 | 5.77 | 5.57 | 5.73 | +0.70% | 0.20 | 0.83% |
| 2026-05-15 | 5.76 | 5.85 | 5.65 | 5.69 | -0.35% | 0.22 | 0.89% |
| 2026-05-14 | 5.90 | 5.90 | 5.70 | 5.71 | -2.56% | 0.24 | 0.96% |
| 2026-05-13 | 5.95 | 6.05 | 5.85 | 5.86 | -2.01% | 0.21 | 0.82% |
| 2026-05-12 | 5.86 | 6.04 | 5.75 | 5.98 | +2.57% | 0.30 | 1.17% |
| 2026-05-11 | 6.02 | 6.03 | 5.80 | 5.83 | -2.67% | 0.42 | 1.67% |
| 2026-05-08 | 6.08 | 6.11 | 5.95 | 5.99 | -1.48% | 0.28 | 1.07% |
| 2026-05-07 | 6.15 | 6.15 | 6.02 | 6.08 | -0.49% | 0.24 | 0.92% |
| 2026-05-06 | 6.15 | 6.24 | 6.10 | 6.11 | 0.00% | 0.28 | 1.07% |
| 2026-04-30 | 6.16 | 6.25 | 6.08 | 6.11 | +0.16% | 0.19 | 0.73% |
| 2026-04-29 | 6.09 | 6.15 | 6.01 | 6.10 | 0.00% | 0.18 | 0.68% |
| 2026-04-28 | 6.09 | 6.23 | 5.92 | 6.10 | -4.24% | 0.58 | 2.20% |
| 2026-04-27 | 6.24 | 6.45 | 6.24 | 6.37 | -0.16% | 0.43 | 1.56% |
| 2026-04-24 | 6.25 | 6.52 | 6.22 | 6.38 | +1.11% | 0.62 | 2.26% |
| 2026-04-23 | 6.33 | 6.64 | 6.14 | 6.31 | +4.47% | 1.12 | 4.02% |
| 2026-04-22 | 6.14 | 6.29 | 5.81 | 6.04 | -2.11% | 0.98 | 3.75% |