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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.38 | 18.39 | 17.93 | 18.13 | -1.31% | 2.65 | 4.70% |
| 2025-07-21 | 18.37 | 18.53 | 18.24 | 18.37 | +0.05% | 1.89 | 3.30% |
| 2025-07-18 | 18.58 | 18.78 | 18.28 | 18.36 | -1.55% | 2.52 | 4.38% |
| 2025-07-17 | 18.44 | 18.65 | 18.29 | 18.65 | +1.03% | 2.54 | 4.42% |
| 2025-07-16 | 18.85 | 19.05 | 18.45 | 18.46 | -1.55% | 3.13 | 5.36% |
| 2025-07-15 | 18.67 | 18.76 | 18.21 | 18.75 | -0.16% | 3.26 | 5.65% |
| 2025-07-14 | 19.16 | 19.22 | 18.61 | 18.78 | -1.93% | 3.19 | 5.46% |
| 2025-07-11 | 18.77 | 19.40 | 18.69 | 19.15 | +2.96% | 5.63 | 9.45% |
| 2025-07-10 | 18.68 | 18.78 | 18.41 | 18.60 | -1.17% | 2.79 | 4.83% |
| 2025-07-09 | 19.30 | 19.35 | 18.80 | 18.82 | -3.14% | 4.28 | 7.22% |
| 2025-07-08 | 18.58 | 19.43 | 18.46 | 19.43 | +3.79% | 5.81 | 9.73% |
| 2025-07-07 | 18.45 | 18.80 | 18.26 | 18.72 | +1.35% | 2.98 | 5.14% |
| 2025-07-04 | 18.66 | 18.98 | 18.21 | 18.47 | -0.91% | 4.53 | 7.81% |
| 2025-07-03 | 18.80 | 18.99 | 18.55 | 18.64 | -0.11% | 3.26 | 5.59% |
| 2025-07-02 | 19.03 | 19.11 | 18.52 | 18.66 | -2.41% | 3.03 | 5.18% |
| 2025-07-01 | 19.40 | 19.44 | 18.80 | 19.12 | -1.29% | 3.92 | 6.62% |
| 2025-06-30 | 19.68 | 19.68 | 19.24 | 19.37 | -0.10% | 4.44 | 7.37% |
| 2025-06-27 | 19.81 | 20.22 | 19.37 | 19.39 | -2.46% | 8.51 | 13.88% |
| 2025-06-26 | 20.04 | 20.40 | 19.60 | 19.88 | -0.75% | 10.20 | 16.36% |
| 2025-06-25 | 18.87 | 20.47 | 18.70 | 20.03 | +6.09% | 11.83 | 19.37% |