*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.69 | 3.79 | 3.56 | 3.77 | +1.89% | 0.14 | 0.86% |
| 2025-12-16 | 3.96 | 3.96 | 3.69 | 3.70 | -6.33% | 0.18 | 1.10% |
| 2025-12-15 | 4.34 | 4.40 | 3.90 | 3.95 | -8.78% | 0.35 | 2.01% |
| 2025-12-12 | 4.37 | 4.43 | 4.32 | 4.33 | -1.37% | 0.09 | 0.47% |
| 2025-12-11 | 4.37 | 4.46 | 4.35 | 4.39 | +1.15% | 0.10 | 0.54% |
| 2025-12-10 | 4.41 | 4.42 | 4.33 | 4.34 | -1.59% | 0.10 | 0.51% |
| 2025-12-09 | 4.52 | 4.54 | 4.37 | 4.41 | -2.86% | 0.16 | 0.86% |
| 2025-12-08 | 4.65 | 4.70 | 4.52 | 4.54 | -2.16% | 0.13 | 0.65% |
| 2025-12-05 | 4.57 | 4.66 | 4.40 | 4.64 | +1.31% | 0.14 | 0.73% |
| 2025-12-04 | 4.70 | 4.71 | 4.57 | 4.58 | -2.14% | 0.08 | 0.41% |
| 2025-12-03 | 4.64 | 4.74 | 4.59 | 4.68 | +1.30% | 0.11 | 0.57% |
| 2025-12-02 | 4.57 | 4.77 | 4.57 | 4.62 | -0.86% | 0.16 | 0.78% |
| 2025-12-01 | 4.57 | 4.67 | 4.49 | 4.66 | +2.87% | 0.12 | 0.60% |
| 2025-11-28 | 4.46 | 4.59 | 4.46 | 4.53 | +2.03% | 0.11 | 0.58% |
| 2025-11-27 | 4.43 | 4.49 | 4.35 | 4.44 | +0.23% | 0.14 | 0.72% |
| 2025-11-26 | 4.55 | 4.55 | 4.39 | 4.43 | -1.99% | 0.22 | 1.15% |
| 2025-11-25 | 4.74 | 4.74 | 4.48 | 4.52 | -3.62% | 0.25 | 1.27% |
| 2025-11-24 | 4.70 | 4.74 | 4.62 | 4.69 | +1.52% | 0.09 | 0.45% |
| 2025-11-21 | 4.85 | 4.85 | 4.61 | 4.62 | -4.94% | 0.23 | 1.14% |
| 2025-11-20 | 5.09 | 5.12 | 4.81 | 4.86 | -5.08% | 0.31 | 1.44% |