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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.99 | 13.99 | 13.10 | 13.30 | -4.86% | 3.35 | 8.29% |
| 2026-04-20 | 14.01 | 14.17 | 13.75 | 13.98 | -0.57% | 2.87 | 6.78% |
| 2026-04-17 | 14.27 | 14.37 | 13.99 | 14.06 | -2.50% | 3.52 | 8.20% |
| 2026-04-16 | 13.52 | 14.42 | 13.52 | 14.42 | +7.29% | 5.97 | 13.88% |
| 2026-04-15 | 14.27 | 14.30 | 13.36 | 13.44 | -3.38% | 3.18 | 7.70% |
| 2026-04-14 | 13.94 | 14.27 | 13.69 | 13.91 | +0.29% | 2.74 | 6.46% |
| 2026-04-13 | 13.54 | 13.97 | 13.45 | 13.87 | +0.87% | 2.70 | 6.45% |
| 2026-04-10 | 14.17 | 14.94 | 13.74 | 13.75 | -0.36% | 4.70 | 10.87% |
| 2026-04-09 | 14.12 | 14.17 | 13.75 | 13.80 | -3.50% | 3.42 | 8.10% |
| 2026-04-08 | 13.88 | 14.56 | 13.71 | 14.30 | +5.15% | 5.57 | 12.98% |
| 2026-04-07 | 13.03 | 14.23 | 12.80 | 13.60 | +5.59% | 4.08 | 9.83% |
| 2026-04-03 | 13.45 | 13.55 | 12.79 | 12.88 | -3.23% | 2.45 | 6.21% |
| 2026-04-02 | 13.80 | 14.17 | 13.21 | 13.31 | -4.86% | 4.33 | 10.50% |
| 2026-04-01 | 13.95 | 14.49 | 13.80 | 13.99 | +2.27% | 5.16 | 12.03% |
| 2026-03-31 | 14.28 | 14.30 | 13.63 | 13.68 | -6.30% | 5.55 | 13.10% |
| 2026-03-30 | 13.50 | 14.60 | 13.50 | 14.60 | +5.42% | 7.18 | 16.63% |
| 2026-03-27 | 13.50 | 14.60 | 13.46 | 13.85 | -1.77% | 6.72 | 15.87% |
| 2026-03-26 | 13.37 | 14.11 | 13.08 | 14.10 | +5.46% | 9.13 | 21.83% |
| 2026-03-25 | 11.19 | 13.37 | 11.15 | 13.37 | +20.02% | 4.91 | 12.73% |
| 2026-03-24 | 10.92 | 11.14 | 10.67 | 11.14 | +4.11% | 0.75 | 2.25% |