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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.18 | 19.03 | 17.93 | 18.88 | +4.42% | 6.32 | 10.88% |
| 2025-06-23 | 17.07 | 18.22 | 17.00 | 18.08 | +4.81% | 4.24 | 7.69% |
| 2025-06-20 | 17.63 | 17.78 | 17.05 | 17.25 | -3.09% | 3.24 | 5.99% |
| 2025-06-19 | 18.25 | 18.63 | 17.58 | 17.80 | -3.21% | 5.35 | 9.57% |
| 2025-06-18 | 18.89 | 19.79 | 18.37 | 18.39 | -4.12% | 7.07 | 11.98% |
| 2025-06-17 | 18.96 | 20.50 | 18.76 | 19.18 | +1.54% | 10.41 | 17.01% |
| 2025-06-16 | 18.20 | 18.92 | 18.16 | 18.89 | +2.33% | 5.43 | 9.32% |
| 2025-06-13 | 19.13 | 19.28 | 18.36 | 18.46 | -4.80% | 7.21 | 12.34% |
| 2025-06-12 | 18.04 | 19.55 | 18.04 | 19.39 | +5.04% | 10.91 | 18.57% |
| 2025-06-11 | 17.82 | 19.35 | 17.58 | 18.46 | +1.48% | 8.83 | 15.40% |
| 2025-06-10 | 17.50 | 19.65 | 17.49 | 18.19 | +5.39% | 10.13 | 17.69% |
| 2025-06-09 | 16.97 | 17.45 | 16.86 | 17.26 | +1.95% | 2.98 | 5.57% |
| 2025-06-06 | 16.85 | 17.11 | 16.60 | 16.93 | +0.24% | 2.58 | 4.92% |
| 2025-06-05 | 16.36 | 16.95 | 16.29 | 16.89 | +3.24% | 2.99 | 5.76% |
| 2025-06-04 | 16.19 | 16.55 | 16.10 | 16.36 | +0.37% | 1.69 | 3.31% |
| 2025-06-03 | 16.50 | 16.78 | 16.27 | 16.30 | -1.15% | 1.89 | 3.68% |
| 2025-05-30 | 16.81 | 16.94 | 16.35 | 16.49 | -2.71% | 2.18 | 4.22% |
| 2025-05-29 | 16.25 | 16.96 | 16.20 | 16.95 | +4.50% | 3.02 | 5.80% |
| 2025-05-28 | 16.50 | 16.62 | 16.15 | 16.22 | -1.70% | 1.63 | 3.21% |
| 2025-05-27 | 16.84 | 16.84 | 16.38 | 16.50 | -1.79% | 1.69 | 3.28% |