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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.90 | 19.18 | 18.77 | 18.81 | -0.95% | 4.17 | 7.08% |
| 2025-08-18 | 18.63 | 19.21 | 18.53 | 18.99 | +1.99% | 5.50 | 9.33% |
| 2025-08-15 | 18.06 | 18.70 | 17.91 | 18.62 | +3.22% | 4.78 | 8.32% |
| 2025-08-14 | 18.38 | 18.56 | 18.02 | 18.04 | -1.80% | 3.18 | 5.58% |
| 2025-08-13 | 18.34 | 18.60 | 18.09 | 18.37 | -0.16% | 3.79 | 6.62% |
| 2025-08-12 | 18.04 | 18.66 | 17.84 | 18.40 | +2.22% | 4.39 | 7.69% |
| 2025-08-11 | 17.65 | 18.13 | 17.61 | 18.00 | +1.87% | 2.11 | 3.78% |
| 2025-08-08 | 18.29 | 18.29 | 17.66 | 17.67 | -2.64% | 2.27 | 4.09% |
| 2025-08-07 | 18.38 | 18.48 | 18.05 | 18.15 | -0.82% | 2.20 | 3.87% |
| 2025-08-06 | 18.01 | 18.37 | 17.90 | 18.30 | +1.61% | 2.72 | 4.80% |
| 2025-08-05 | 17.88 | 18.08 | 17.78 | 18.01 | +0.50% | 1.63 | 2.91% |
| 2025-08-04 | 17.68 | 17.93 | 17.52 | 17.92 | +0.84% | 1.27 | 2.30% |
| 2025-08-01 | 17.88 | 17.90 | 17.43 | 17.77 | -0.34% | 1.88 | 3.42% |
| 2025-07-31 | 17.72 | 18.08 | 17.69 | 17.83 | +0.17% | 1.81 | 3.24% |
| 2025-07-30 | 18.29 | 18.29 | 17.75 | 17.80 | -2.73% | 2.18 | 3.90% |
| 2025-07-29 | 18.40 | 18.40 | 17.90 | 18.30 | -0.38% | 2.24 | 3.97% |
| 2025-07-28 | 18.60 | 18.65 | 18.33 | 18.37 | -0.86% | 1.96 | 3.42% |
| 2025-07-25 | 18.50 | 18.61 | 18.32 | 18.53 | +0.22% | 2.26 | 3.93% |
| 2025-07-24 | 18.20 | 18.52 | 18.09 | 18.49 | +1.65% | 2.57 | 4.49% |
| 2025-07-23 | 18.01 | 18.39 | 17.93 | 18.19 | +0.33% | 2.30 | 4.07% |