*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.35 | 4.40 | 4.32 | 4.38 | +0.69% | 0.20 | 1.07% |
| 2025-10-21 | 4.36 | 4.50 | 4.32 | 4.35 | +0.93% | 0.24 | 1.26% |
| 2025-10-20 | 4.37 | 4.39 | 4.28 | 4.31 | -0.92% | 0.16 | 0.84% |
| 2025-10-17 | 4.45 | 4.47 | 4.28 | 4.35 | -2.47% | 0.17 | 0.88% |
| 2025-10-16 | 4.50 | 4.50 | 4.45 | 4.46 | -0.45% | 0.13 | 0.65% |
| 2025-10-15 | 4.39 | 4.51 | 4.39 | 4.48 | +0.45% | 0.14 | 0.72% |
| 2025-10-14 | 4.62 | 4.66 | 4.38 | 4.46 | -3.88% | 0.30 | 1.55% |
| 2025-10-13 | 4.22 | 4.75 | 4.20 | 4.64 | +2.43% | 0.46 | 2.38% |
| 2025-10-10 | 4.59 | 4.60 | 4.38 | 4.53 | -1.09% | 0.27 | 1.38% |
| 2025-10-09 | 4.61 | 4.69 | 4.52 | 4.58 | -0.65% | 0.33 | 1.68% |
| 2025-09-30 | 4.60 | 4.76 | 4.49 | 4.61 | +1.32% | 0.29 | 1.44% |
| 2025-09-29 | 5.00 | 5.00 | 4.48 | 4.55 | -9.18% | 0.62 | 3.08% |
| 2025-09-26 | 5.04 | 5.10 | 4.99 | 5.01 | -0.60% | 0.11 | 0.50% |
| 2025-09-25 | 5.07 | 5.14 | 5.02 | 5.04 | -0.20% | 0.15 | 0.67% |
| 2025-09-24 | 4.98 | 5.15 | 4.97 | 5.05 | +1.61% | 0.17 | 0.77% |
| 2025-09-23 | 5.15 | 5.19 | 4.88 | 4.97 | -4.24% | 0.32 | 1.46% |
| 2025-09-22 | 5.20 | 5.31 | 5.16 | 5.19 | -0.57% | 0.25 | 1.11% |
| 2025-09-19 | 5.21 | 5.36 | 5.15 | 5.22 | +0.19% | 0.23 | 1.03% |
| 2025-09-18 | 5.23 | 5.32 | 5.17 | 5.21 | -0.95% | 0.31 | 1.35% |
| 2025-09-17 | 5.10 | 5.34 | 5.09 | 5.26 | +2.94% | 0.34 | 1.51% |