*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.48 | 4.75 | 4.47 | 4.58 | +2.23% | 0.39 | 2.00% |
| 2025-07-21 | 4.49 | 4.53 | 4.44 | 4.48 | -0.44% | 0.20 | 1.05% |
| 2025-07-18 | 4.46 | 4.61 | 4.45 | 4.50 | +1.12% | 0.29 | 1.47% |
| 2025-07-17 | 4.48 | 4.56 | 4.45 | 4.45 | -0.67% | 0.24 | 1.26% |
| 2025-07-16 | 4.50 | 4.59 | 4.41 | 4.48 | -0.44% | 0.31 | 1.60% |
| 2025-07-15 | 4.54 | 4.59 | 4.40 | 4.50 | -2.17% | 0.38 | 1.96% |
| 2025-07-14 | 4.36 | 4.86 | 4.36 | 4.60 | +5.75% | 0.70 | 3.48% |
| 2025-07-11 | 4.28 | 4.38 | 4.26 | 4.35 | +1.87% | 0.25 | 1.34% |
| 2025-07-10 | 4.27 | 4.28 | 4.20 | 4.27 | +0.47% | 0.16 | 0.86% |
| 2025-07-09 | 4.26 | 4.30 | 4.22 | 4.25 | 0.00% | 0.23 | 1.23% |
| 2025-07-08 | 4.29 | 4.35 | 4.23 | 4.25 | -0.70% | 0.30 | 1.63% |
| 2025-07-07 | 4.41 | 4.42 | 4.23 | 4.28 | -3.39% | 0.28 | 1.53% |
| 2025-07-04 | 4.48 | 4.49 | 4.41 | 4.43 | -0.45% | 0.21 | 1.11% |
| 2025-07-03 | 4.45 | 4.50 | 4.41 | 4.45 | +0.45% | 0.20 | 1.02% |
| 2025-07-02 | 4.48 | 4.54 | 4.39 | 4.43 | -1.12% | 0.34 | 1.78% |
| 2025-07-01 | 4.44 | 4.59 | 4.40 | 4.48 | +0.90% | 0.34 | 1.77% |
| 2025-06-30 | 4.41 | 4.52 | 4.31 | 4.44 | +0.68% | 0.37 | 1.97% |
| 2025-06-27 | 4.52 | 4.80 | 4.39 | 4.41 | -4.13% | 0.76 | 3.88% |
| 2025-06-26 | 4.07 | 4.87 | 4.06 | 4.60 | +13.30% | 0.95 | 4.88% |
| 2025-06-25 | 4.09 | 4.09 | 4.02 | 4.06 | 0.00% | 0.22 | 1.24% |