*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.68 | 6.01 | 5.50 | 5.59 | -3.12% | 0.55 | 2.21% |
| 2026-03-20 | 5.51 | 6.00 | 5.46 | 5.77 | +5.87% | 0.56 | 2.24% |
| 2026-03-19 | 5.35 | 5.50 | 5.28 | 5.45 | +1.49% | 0.28 | 1.19% |
| 2026-03-18 | 5.25 | 5.48 | 5.25 | 5.37 | +2.29% | 0.19 | 0.82% |
| 2026-03-17 | 5.33 | 5.37 | 5.22 | 5.25 | -1.50% | 0.22 | 0.95% |
| 2026-03-16 | 5.50 | 5.52 | 5.33 | 5.33 | -2.56% | 0.30 | 1.28% |
| 2026-03-13 | 5.31 | 5.57 | 5.31 | 5.47 | +1.67% | 0.55 | 2.34% |
| 2026-03-12 | 5.04 | 5.50 | 4.98 | 5.38 | +7.60% | 0.70 | 3.08% |
| 2026-03-11 | 4.89 | 5.06 | 4.89 | 5.00 | +1.83% | 0.20 | 0.92% |
| 2026-03-10 | 4.96 | 5.12 | 4.90 | 4.91 | +0.41% | 0.26 | 1.20% |
| 2026-03-09 | 4.81 | 4.95 | 4.80 | 4.89 | -0.61% | 0.19 | 0.91% |
| 2026-03-06 | 4.85 | 5.07 | 4.75 | 4.92 | +1.44% | 0.36 | 1.72% |
| 2026-03-05 | 4.60 | 4.91 | 4.60 | 4.85 | +7.06% | 0.29 | 1.41% |
| 2026-03-04 | 4.48 | 4.60 | 4.47 | 4.53 | -0.22% | 0.09 | 0.47% |
| 2026-03-03 | 4.77 | 4.80 | 4.52 | 4.54 | -4.82% | 0.24 | 1.18% |
| 2026-03-02 | 4.58 | 4.96 | 4.48 | 4.77 | +3.70% | 0.18 | 0.93% |
| 2026-02-27 | 4.60 | 4.66 | 4.58 | 4.60 | +0.22% | 0.08 | 0.41% |
| 2026-02-26 | 4.60 | 4.69 | 4.55 | 4.59 | -0.22% | 0.16 | 0.79% |
| 2026-02-25 | 4.59 | 4.64 | 4.50 | 4.60 | +0.66% | 0.18 | 0.90% |
| 2026-02-24 | 4.70 | 4.72 | 4.57 | 4.57 | -2.56% | 0.23 | 1.17% |