*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.05 | 6.21 | 5.89 | 6.17 | +4.22% | 0.64 | 2.46% |
| 2026-04-20 | 5.98 | 6.12 | 5.65 | 5.92 | +5.71% | 0.65 | 2.57% |
| 2026-04-17 | 5.80 | 5.80 | 5.40 | 5.60 | -2.61% | 0.49 | 2.05% |
| 2026-04-16 | 5.79 | 5.85 | 5.62 | 5.75 | -0.17% | 0.26 | 1.07% |
| 2026-04-15 | 5.75 | 5.87 | 5.63 | 5.76 | 0.00% | 0.29 | 1.17% |
| 2026-04-14 | 5.79 | 5.92 | 5.58 | 5.76 | -0.86% | 0.38 | 1.54% |
| 2026-04-13 | 5.41 | 5.82 | 5.41 | 5.81 | +5.83% | 0.35 | 1.46% |
| 2026-04-10 | 5.20 | 5.56 | 5.20 | 5.49 | +4.57% | 0.34 | 1.47% |
| 2026-04-09 | 5.32 | 5.65 | 5.23 | 5.25 | -0.19% | 0.46 | 1.97% |
| 2026-04-08 | 5.10 | 5.28 | 4.97 | 5.26 | +4.57% | 0.43 | 1.94% |
| 2026-04-07 | 5.15 | 5.29 | 4.90 | 5.03 | -2.14% | 0.55 | 2.50% |
| 2026-04-03 | 5.58 | 5.60 | 4.96 | 5.14 | -5.69% | 0.49 | 2.20% |
| 2026-04-02 | 5.99 | 5.99 | 5.28 | 5.45 | -9.47% | 0.51 | 2.08% |
| 2026-04-01 | 6.00 | 6.10 | 5.75 | 6.02 | +0.67% | 0.43 | 1.68% |
| 2026-03-31 | 6.58 | 6.84 | 5.73 | 5.98 | -9.80% | 0.99 | 3.66% |
| 2026-03-30 | 6.35 | 6.70 | 6.25 | 6.63 | +2.63% | 0.52 | 1.85% |
| 2026-03-27 | 6.15 | 6.70 | 6.15 | 6.46 | +3.53% | 0.76 | 2.74% |
| 2026-03-26 | 5.95 | 6.25 | 5.91 | 6.24 | +5.58% | 0.65 | 2.44% |
| 2026-03-25 | 5.81 | 6.02 | 5.76 | 5.91 | +1.72% | 0.29 | 1.15% |
| 2026-03-24 | 5.55 | 5.88 | 5.21 | 5.81 | +3.94% | 0.47 | 1.94% |