*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.95 | 3.98 | 3.87 | 3.90 | -0.76% | 0.31 | 1.82% |
| 2025-05-23 | 4.10 | 4.28 | 3.84 | 3.93 | -4.84% | 0.69 | 3.99% |
| 2025-05-22 | 4.16 | 4.42 | 4.07 | 4.13 | -1.67% | 0.56 | 3.10% |
| 2025-05-21 | 4.15 | 4.33 | 3.97 | 4.20 | -1.41% | 0.74 | 4.17% |
| 2025-05-20 | 4.09 | 4.46 | 4.00 | 4.26 | +4.93% | 1.01 | 5.47% |
| 2025-05-19 | 3.64 | 4.06 | 3.61 | 4.06 | +11.23% | 0.82 | 4.89% |
| 2025-05-16 | 3.86 | 3.87 | 3.58 | 3.65 | -2.93% | 0.54 | 3.41% |
| 2025-05-15 | 3.63 | 3.78 | 3.59 | 3.76 | +5.62% | 0.68 | 4.27% |
| 2025-05-14 | 3.37 | 3.56 | 3.37 | 3.56 | +6.27% | 0.60 | 4.01% |
| 2025-05-13 | 3.42 | 3.58 | 3.25 | 3.35 | -1.76% | 0.65 | 4.36% |
| 2025-05-12 | 3.21 | 3.46 | 3.18 | 3.41 | +7.23% | 0.54 | 3.76% |
| 2025-05-09 | 3.09 | 3.24 | 3.06 | 3.18 | +2.58% | 0.45 | 3.32% |
| 2025-05-08 | 2.93 | 3.15 | 2.93 | 3.10 | +4.03% | 0.43 | 3.29% |
| 2025-05-07 | 2.83 | 3.08 | 2.81 | 2.98 | +4.93% | 0.54 | 4.35% |
| 2025-05-06 | 2.72 | 2.85 | 2.72 | 2.84 | +2.90% | 0.42 | 3.51% |