*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.74 | 4.88 | 4.57 | 4.69 | -1.05% | 0.27 | 1.35% |
| 2026-02-12 | 4.90 | 4.92 | 4.71 | 4.74 | -2.67% | 0.20 | 0.98% |
| 2026-02-11 | 4.77 | 4.95 | 4.71 | 4.87 | +1.88% | 0.42 | 2.02% |
| 2026-02-10 | 4.42 | 4.85 | 4.42 | 4.78 | +7.90% | 0.40 | 1.96% |
| 2026-02-09 | 4.34 | 4.46 | 4.31 | 4.43 | +1.84% | 0.15 | 0.81% |
| 2026-02-06 | 4.33 | 4.42 | 4.28 | 4.35 | -0.91% | 0.17 | 0.89% |
| 2026-02-05 | 4.29 | 4.59 | 4.29 | 4.39 | +3.05% | 0.31 | 1.65% |
| 2026-02-04 | 4.23 | 4.34 | 4.22 | 4.26 | 0.00% | 0.09 | 0.52% |
| 2026-02-03 | 4.28 | 4.28 | 4.19 | 4.26 | 0.00% | 0.08 | 0.42% |
| 2026-02-02 | 4.31 | 4.46 | 4.25 | 4.26 | -1.16% | 0.11 | 0.57% |
| 2026-01-30 | 4.06 | 4.37 | 4.06 | 4.31 | -2.49% | 0.23 | 1.25% |
| 2026-01-29 | 4.53 | 4.53 | 4.39 | 4.42 | -2.00% | 0.10 | 0.55% |
| 2026-01-28 | 4.58 | 4.66 | 4.49 | 4.51 | -1.53% | 0.15 | 0.74% |
| 2026-01-27 | 4.58 | 4.66 | 4.52 | 4.58 | 0.00% | 0.11 | 0.56% |
| 2026-01-26 | 4.70 | 4.74 | 4.56 | 4.58 | -2.14% | 0.19 | 0.96% |
| 2026-01-23 | 4.72 | 4.75 | 4.66 | 4.68 | -0.64% | 0.13 | 0.66% |
| 2026-01-22 | 4.57 | 4.72 | 4.50 | 4.71 | +3.06% | 0.21 | 1.05% |
| 2026-01-21 | 4.68 | 4.68 | 4.53 | 4.57 | -1.93% | 0.18 | 0.90% |
| 2026-01-20 | 4.67 | 4.77 | 4.62 | 4.66 | 0.00% | 0.15 | 0.75% |
| 2026-01-19 | 4.74 | 4.75 | 4.66 | 4.66 | -1.69% | 0.12 | 0.58% |