*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.26 | 5.29 | 5.00 | 5.14 | -2.65% | 0.41 | 1.85% |
| 2025-08-18 | 5.34 | 5.43 | 5.24 | 5.28 | -1.12% | 0.48 | 2.11% |
| 2025-08-15 | 5.23 | 5.35 | 5.20 | 5.34 | +2.10% | 0.31 | 1.38% |
| 2025-08-14 | 5.25 | 5.35 | 5.17 | 5.23 | -0.38% | 0.34 | 1.50% |
| 2025-08-13 | 5.26 | 5.31 | 5.15 | 5.25 | -0.76% | 0.35 | 1.56% |
| 2025-08-12 | 5.32 | 5.38 | 5.27 | 5.29 | +0.19% | 0.30 | 1.30% |
| 2025-08-11 | 5.61 | 5.61 | 5.21 | 5.28 | -6.22% | 0.72 | 3.13% |
| 2025-08-08 | 5.60 | 5.73 | 5.60 | 5.63 | -0.35% | 0.34 | 1.38% |
| 2025-08-07 | 5.81 | 5.81 | 5.60 | 5.65 | -1.74% | 0.59 | 2.40% |
| 2025-08-06 | 5.46 | 5.75 | 5.45 | 5.75 | +4.93% | 0.87 | 3.59% |
| 2025-08-05 | 5.25 | 5.56 | 5.23 | 5.48 | +3.59% | 0.67 | 2.90% |
| 2025-08-04 | 5.30 | 5.40 | 5.22 | 5.29 | -1.31% | 0.44 | 1.94% |
| 2025-08-01 | 5.38 | 5.60 | 5.31 | 5.36 | +0.94% | 0.72 | 3.07% |
| 2025-07-31 | 5.17 | 5.49 | 5.13 | 5.31 | 0.00% | 0.50 | 2.19% |
| 2025-07-30 | 5.47 | 5.63 | 5.28 | 5.31 | -2.39% | 0.64 | 2.74% |
| 2025-07-29 | 5.15 | 5.52 | 5.07 | 5.44 | +1.87% | 0.91 | 3.97% |
| 2025-07-28 | 4.96 | 5.63 | 4.92 | 5.34 | +10.10% | 1.38 | 5.99% |
| 2025-07-25 | 4.71 | 4.86 | 4.70 | 4.85 | +2.75% | 0.34 | 1.64% |
| 2025-07-24 | 4.66 | 4.82 | 4.61 | 4.72 | +0.85% | 0.33 | 1.65% |
| 2025-07-23 | 4.54 | 4.68 | 4.49 | 4.68 | +2.18% | 0.39 | 1.97% |