*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.03 | 4.09 | 4.00 | 4.06 | +1.25% | 0.15 | 0.86% |
| 2025-06-23 | 3.97 | 4.01 | 3.96 | 4.01 | +1.01% | 0.13 | 0.74% |
| 2025-06-20 | 4.01 | 4.04 | 3.97 | 3.97 | -0.75% | 0.15 | 0.86% |
| 2025-06-19 | 4.09 | 4.14 | 4.00 | 4.00 | -1.72% | 0.20 | 1.14% |
| 2025-06-18 | 4.12 | 4.18 | 4.06 | 4.07 | -1.21% | 0.20 | 1.10% |
| 2025-06-17 | 4.02 | 4.19 | 3.99 | 4.12 | +2.74% | 0.34 | 1.92% |
| 2025-06-16 | 3.97 | 4.07 | 3.95 | 4.01 | +1.01% | 0.21 | 1.24% |
| 2025-06-13 | 4.08 | 4.09 | 3.94 | 3.97 | -2.70% | 0.23 | 1.34% |
| 2025-06-12 | 4.07 | 4.20 | 4.03 | 4.08 | -0.24% | 0.14 | 0.77% |
| 2025-06-11 | 4.16 | 4.16 | 4.03 | 4.09 | 0.00% | 0.20 | 1.11% |
| 2025-06-10 | 3.97 | 4.18 | 3.97 | 4.09 | +4.60% | 0.43 | 2.43% |
| 2025-06-09 | 3.71 | 3.95 | 3.71 | 3.91 | -1.76% | 0.42 | 2.57% |
| 2025-06-06 | 4.00 | 4.05 | 3.96 | 3.98 | -0.50% | 0.20 | 1.16% |
| 2025-06-05 | 4.01 | 4.02 | 3.95 | 4.00 | +0.25% | 0.23 | 1.36% |
| 2025-06-04 | 3.96 | 4.07 | 3.96 | 3.99 | +1.27% | 0.30 | 1.72% |
| 2025-06-03 | 4.10 | 4.10 | 3.78 | 3.94 | -5.74% | 0.55 | 3.25% |
| 2025-05-30 | 4.24 | 4.25 | 4.14 | 4.18 | -1.88% | 0.31 | 1.74% |
| 2025-05-29 | 4.14 | 4.30 | 4.10 | 4.26 | +2.90% | 0.54 | 3.01% |
| 2025-05-28 | 3.90 | 4.16 | 3.86 | 4.14 | +6.43% | 0.46 | 2.64% |
| 2025-05-27 | 3.93 | 3.95 | 3.79 | 3.89 | -0.26% | 0.28 | 1.70% |