*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.05 | 5.22 | 4.96 | 5.12 | +0.99% | 0.24 | 1.09% |
| 2025-11-18 | 5.02 | 5.18 | 5.01 | 5.07 | +2.01% | 0.25 | 1.15% |
| 2025-11-17 | 4.93 | 5.02 | 4.92 | 4.97 | +1.02% | 0.19 | 0.87% |
| 2025-11-14 | 5.00 | 5.05 | 4.90 | 4.92 | -1.40% | 0.14 | 0.67% |
| 2025-11-13 | 5.07 | 5.10 | 4.98 | 4.99 | -2.54% | 0.18 | 0.83% |
| 2025-11-12 | 5.02 | 5.18 | 4.98 | 5.12 | +1.99% | 0.16 | 0.74% |
| 2025-11-11 | 4.95 | 5.12 | 4.95 | 5.02 | -1.95% | 0.19 | 0.88% |
| 2025-11-10 | 5.23 | 5.23 | 4.99 | 5.12 | -2.10% | 0.40 | 1.81% |
| 2025-11-07 | 5.23 | 5.33 | 5.20 | 5.23 | -0.57% | 0.14 | 0.61% |
| 2025-11-06 | 5.20 | 5.40 | 5.18 | 5.26 | +1.74% | 0.26 | 1.16% |
| 2025-11-05 | 5.21 | 5.29 | 5.10 | 5.17 | -2.08% | 0.26 | 1.17% |
| 2025-11-04 | 5.18 | 5.46 | 5.16 | 5.28 | +1.34% | 0.46 | 2.00% |
| 2025-11-03 | 4.80 | 5.30 | 4.68 | 5.21 | +9.92% | 0.55 | 2.55% |
| 2025-10-31 | 4.70 | 4.90 | 4.69 | 4.74 | +1.28% | 0.15 | 0.74% |
| 2025-10-30 | 4.78 | 4.84 | 4.66 | 4.68 | -1.89% | 0.18 | 0.87% |
| 2025-10-29 | 4.80 | 4.95 | 4.71 | 4.77 | -1.45% | 0.29 | 1.41% |
| 2025-10-28 | 4.67 | 4.95 | 4.56 | 4.84 | +3.86% | 0.40 | 1.96% |
| 2025-10-27 | 4.46 | 4.80 | 4.45 | 4.66 | +6.39% | 0.44 | 2.22% |
| 2025-10-24 | 4.37 | 4.40 | 4.33 | 4.38 | -0.23% | 0.15 | 0.79% |
| 2025-10-23 | 4.41 | 4.41 | 4.34 | 4.39 | +0.23% | 0.12 | 0.66% |