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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.34 | 16.81 | 16.20 | 16.80 | +2.56% | 2.03 | 3.93% |
| 2025-05-23 | 16.91 | 17.10 | 16.38 | 16.38 | -3.08% | 2.50 | 4.79% |
| 2025-05-22 | 17.26 | 17.43 | 16.87 | 16.90 | -2.37% | 2.47 | 4.64% |
| 2025-05-21 | 17.60 | 17.72 | 17.25 | 17.31 | -1.65% | 2.60 | 4.80% |
| 2025-05-20 | 17.50 | 17.76 | 17.12 | 17.60 | -0.34% | 3.19 | 5.85% |
| 2025-05-19 | 17.52 | 17.94 | 17.29 | 17.66 | +0.34% | 3.40 | 6.21% |
| 2025-05-16 | 18.03 | 18.18 | 17.56 | 17.60 | -2.28% | 4.67 | 8.46% |
| 2025-05-15 | 18.40 | 19.14 | 18.00 | 18.01 | -3.64% | 8.29 | 14.36% |
| 2025-05-14 | 17.22 | 19.77 | 17.02 | 18.69 | +8.66% | 10.46 | 18.36% |
| 2025-05-13 | 17.80 | 17.80 | 17.11 | 17.20 | -1.94% | 3.17 | 5.85% |
| 2025-05-12 | 17.18 | 17.68 | 17.06 | 17.54 | +3.48% | 3.80 | 7.03% |
| 2025-05-09 | 17.50 | 17.50 | 16.86 | 16.95 | -2.70% | 2.93 | 5.52% |
| 2025-05-08 | 17.52 | 17.59 | 17.21 | 17.42 | +0.06% | 3.86 | 7.12% |
| 2025-05-07 | 18.00 | 18.18 | 17.03 | 17.41 | +0.12% | 6.70 | 12.24% |
| 2025-05-06 | 16.58 | 17.43 | 16.42 | 17.39 | +6.95% | 5.27 | 9.94% |