*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.14 | 5.16 | 5.04 | 5.11 | +0.20% | 0.26 | 1.17% |
| 2025-09-15 | 5.10 | 5.14 | 5.01 | 5.10 | -0.39% | 0.26 | 1.20% |
| 2025-09-12 | 5.23 | 5.27 | 5.11 | 5.12 | -1.54% | 0.30 | 1.35% |
| 2025-09-11 | 5.38 | 5.39 | 5.04 | 5.20 | -2.44% | 0.42 | 1.88% |
| 2025-09-10 | 5.49 | 5.52 | 5.28 | 5.33 | -2.02% | 0.33 | 1.44% |
| 2025-09-09 | 5.51 | 5.55 | 5.41 | 5.44 | -0.55% | 0.28 | 1.19% |
| 2025-09-08 | 5.46 | 5.56 | 5.39 | 5.47 | +0.37% | 0.31 | 1.30% |
| 2025-09-05 | 5.24 | 5.57 | 5.24 | 5.45 | +4.41% | 0.53 | 2.28% |
| 2025-09-04 | 5.12 | 5.25 | 5.12 | 5.22 | +1.36% | 0.31 | 1.37% |
| 2025-09-03 | 5.17 | 5.24 | 5.09 | 5.15 | +0.59% | 0.28 | 1.26% |
| 2025-09-02 | 5.20 | 5.21 | 5.01 | 5.12 | +0.79% | 0.34 | 1.56% |
| 2025-09-01 | 4.80 | 5.28 | 4.78 | 5.08 | +5.39% | 0.46 | 2.08% |
| 2025-08-29 | 4.90 | 4.97 | 4.79 | 4.82 | -2.23% | 0.30 | 1.42% |
| 2025-08-28 | 4.92 | 5.03 | 4.82 | 4.93 | +0.20% | 0.38 | 1.79% |
| 2025-08-27 | 5.20 | 5.21 | 4.84 | 4.92 | -5.57% | 0.66 | 3.06% |
| 2025-08-26 | 5.14 | 5.34 | 5.14 | 5.21 | +1.17% | 0.28 | 1.24% |
| 2025-08-25 | 5.17 | 5.26 | 5.08 | 5.15 | -0.58% | 0.29 | 1.32% |
| 2025-08-22 | 5.25 | 5.25 | 5.15 | 5.18 | -1.71% | 0.30 | 1.33% |
| 2025-08-21 | 5.14 | 5.39 | 5.14 | 5.27 | +2.73% | 0.46 | 2.01% |
| 2025-08-20 | 5.15 | 5.16 | 5.06 | 5.13 | -0.19% | 0.29 | 1.30% |