*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.81 | 4.81 | 4.71 | 4.74 | -0.63% | 0.09 | 0.43% |
| 2026-01-15 | 4.71 | 4.78 | 4.64 | 4.77 | +1.27% | 0.17 | 0.83% |
| 2026-01-14 | 4.78 | 4.85 | 4.68 | 4.71 | -1.46% | 0.31 | 1.52% |
| 2026-01-13 | 4.90 | 4.90 | 4.76 | 4.78 | -2.05% | 0.19 | 0.92% |
| 2026-01-12 | 4.96 | 4.96 | 4.84 | 4.88 | -1.41% | 0.30 | 1.41% |
| 2026-01-09 | 5.04 | 5.10 | 4.91 | 4.95 | -1.20% | 0.33 | 1.55% |
| 2026-01-08 | 4.86 | 5.09 | 4.83 | 5.01 | +3.09% | 0.39 | 1.80% |
| 2026-01-07 | 4.88 | 4.94 | 4.76 | 4.86 | -0.21% | 0.29 | 1.39% |
| 2026-01-06 | 4.82 | 5.07 | 4.77 | 4.87 | +0.21% | 0.28 | 1.31% |
| 2026-01-05 | 4.80 | 5.05 | 4.56 | 4.86 | +1.25% | 0.40 | 1.94% |
| 2025-12-31 | 4.80 | 5.14 | 4.71 | 4.80 | -3.03% | 0.41 | 1.96% |
| 2025-12-30 | 4.55 | 5.20 | 4.55 | 4.95 | +5.54% | 0.70 | 3.26% |
| 2025-12-29 | 4.39 | 4.81 | 4.35 | 4.69 | +11.40% | 0.48 | 2.42% |
| 2025-12-26 | 4.26 | 4.27 | 4.15 | 4.21 | -0.94% | 0.11 | 0.60% |
| 2025-12-25 | 4.22 | 4.39 | 4.15 | 4.25 | +2.41% | 0.22 | 1.17% |
| 2025-12-24 | 3.93 | 4.22 | 3.89 | 4.15 | +4.53% | 0.17 | 0.95% |
| 2025-12-23 | 4.12 | 4.12 | 3.96 | 3.97 | -5.25% | 0.21 | 1.20% |
| 2025-12-22 | 3.79 | 4.24 | 3.72 | 4.19 | +12.33% | 0.31 | 1.82% |
| 2025-12-19 | 3.67 | 3.74 | 3.61 | 3.73 | +1.91% | 0.11 | 0.72% |
| 2025-12-18 | 3.72 | 3.85 | 3.63 | 3.66 | -2.92% | 0.16 | 0.99% |