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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.30 | 11.30 | 10.59 | 10.70 | -6.39% | 1.09 | 3.28% |
| 2026-03-20 | 12.30 | 12.30 | 11.42 | 11.43 | -6.31% | 1.14 | 3.22% |
| 2026-03-19 | 12.22 | 12.43 | 12.13 | 12.20 | -1.37% | 0.60 | 1.62% |
| 2026-03-18 | 11.91 | 12.41 | 11.90 | 12.37 | +4.04% | 0.79 | 2.12% |
| 2026-03-17 | 12.23 | 12.28 | 11.87 | 11.89 | -2.86% | 0.55 | 1.48% |
| 2026-03-16 | 12.10 | 12.32 | 12.00 | 12.24 | +1.66% | 0.76 | 2.04% |
| 2026-03-13 | 12.48 | 12.48 | 12.01 | 12.04 | -3.53% | 0.75 | 2.02% |
| 2026-03-12 | 12.57 | 12.73 | 12.43 | 12.48 | -0.24% | 0.66 | 1.73% |
| 2026-03-11 | 12.75 | 12.85 | 12.49 | 12.51 | -1.88% | 0.73 | 1.90% |
| 2026-03-10 | 12.69 | 12.97 | 12.59 | 12.75 | +1.43% | 1.05 | 2.70% |
| 2026-03-09 | 12.21 | 12.65 | 12.15 | 12.57 | +1.37% | 1.01 | 2.69% |
| 2026-03-06 | 12.00 | 12.40 | 12.00 | 12.40 | +2.73% | 0.73 | 1.96% |
| 2026-03-05 | 12.00 | 12.25 | 11.90 | 12.07 | +2.64% | 0.85 | 2.32% |
| 2026-03-04 | 11.65 | 11.95 | 11.65 | 11.76 | -1.18% | 0.82 | 2.30% |
| 2026-03-03 | 12.42 | 12.57 | 11.90 | 11.90 | -4.19% | 1.10 | 2.97% |
| 2026-03-02 | 13.15 | 13.15 | 12.35 | 12.42 | -6.76% | 2.00 | 5.24% |
| 2026-02-27 | 12.93 | 13.35 | 12.90 | 13.32 | +3.10% | 1.33 | 3.30% |
| 2026-02-26 | 12.99 | 13.11 | 12.89 | 12.92 | -0.39% | 0.67 | 1.69% |
| 2026-02-25 | 13.09 | 13.19 | 12.91 | 12.97 | -0.77% | 0.85 | 2.14% |
| 2026-02-24 | 13.52 | 13.62 | 13.02 | 13.07 | -1.66% | 0.93 | 2.33% |