ST天玑 sz.300245
6.82
+0.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.77 | 6.91 | 6.72 | 6.82 | +0.74% | 0.52 | 2.52% |
| 2026-05-21 | 7.03 | 7.14 | 6.75 | 6.77 | -3.97% | 0.80 | 3.78% |
| 2026-05-20 | 7.25 | 7.25 | 7.00 | 7.05 | -3.42% | 0.79 | 3.67% |
| 2026-05-19 | 6.94 | 7.32 | 6.88 | 7.30 | +4.29% | 1.03 | 4.70% |
| 2026-05-18 | 7.02 | 7.06 | 6.72 | 7.00 | -1.13% | 1.01 | 4.79% |
| 2026-05-15 | 7.50 | 7.53 | 7.04 | 7.08 | -6.23% | 1.37 | 6.20% |
| 2026-05-14 | 7.81 | 7.86 | 7.50 | 7.55 | -3.82% | 1.27 | 5.47% |
| 2026-05-13 | 7.75 | 7.86 | 7.69 | 7.85 | +3.43% | 1.33 | 5.62% |
| 2026-05-12 | 8.00 | 8.02 | 7.57 | 7.59 | -5.48% | 1.93 | 8.21% |
| 2026-05-11 | 8.12 | 8.24 | 8.01 | 8.03 | -1.11% | 1.70 | 6.89% |
| 2026-05-08 | 7.92 | 8.14 | 7.89 | 8.12 | +1.75% | 1.73 | 7.03% |
| 2026-05-07 | 7.98 | 8.08 | 7.95 | 7.98 | +0.13% | 1.99 | 8.18% |
| 2026-05-06 | 8.10 | 8.22 | 7.97 | 7.97 | -3.04% | 3.20 | 13.07% |
| 2026-04-30 | 8.33 | 8.82 | 7.81 | 8.22 | -15.43% | 5.16 | 20.74% |
| 2026-04-29 | 9.72 | 9.72 | 9.72 | 9.72 | -20.00% | 0.06 | 0.22% |
| 2026-04-28 | 12.15 | 12.15 | 12.15 | 12.15 | nan% | nan | nan% |
| 2026-04-27 | 12.01 | 12.21 | 11.74 | 12.15 | +1.17% | 1.42 | 3.87% |
| 2026-04-24 | 12.27 | 12.37 | 11.87 | 12.01 | -3.46% | 1.76 | 4.81% |
| 2026-04-23 | 13.06 | 13.10 | 12.37 | 12.44 | -5.04% | 2.41 | 6.30% |
| 2026-04-22 | 13.19 | 13.19 | 12.85 | 13.10 | -1.50% | 2.01 | 5.09% |