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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.24 | 13.54 | 13.24 | 13.29 | -0.08% | 1.03 | 2.53% |
| 2026-02-12 | 13.15 | 13.47 | 13.05 | 13.30 | +0.99% | 0.98 | 2.44% |
| 2026-02-11 | 13.17 | 13.34 | 13.15 | 13.17 | -0.53% | 0.91 | 2.25% |
| 2026-02-10 | 13.16 | 13.32 | 13.08 | 13.24 | +1.07% | 1.14 | 2.82% |
| 2026-02-09 | 12.88 | 13.10 | 12.78 | 13.10 | +3.31% | 1.06 | 2.68% |
| 2026-02-06 | 12.60 | 12.82 | 12.43 | 12.68 | +0.32% | 0.75 | 1.96% |
| 2026-02-05 | 12.60 | 12.86 | 12.56 | 12.64 | +0.24% | 0.80 | 2.06% |
| 2026-02-04 | 12.76 | 12.83 | 12.50 | 12.61 | -1.79% | 0.80 | 2.09% |
| 2026-02-03 | 12.54 | 12.85 | 12.54 | 12.84 | +2.88% | 0.89 | 2.29% |
| 2026-02-02 | 12.46 | 12.83 | 12.39 | 12.48 | +0.81% | 1.40 | 3.64% |
| 2026-01-30 | 12.64 | 12.75 | 12.32 | 12.38 | -3.21% | 1.09 | 2.88% |
| 2026-01-29 | 12.62 | 13.09 | 12.36 | 12.79 | +0.31% | 1.52 | 3.90% |
| 2026-01-28 | 12.69 | 13.16 | 12.69 | 12.75 | +0.24% | 1.26 | 3.20% |
| 2026-01-27 | 12.81 | 12.97 | 12.38 | 12.72 | -1.40% | 1.13 | 2.94% |
| 2026-01-26 | 13.13 | 13.26 | 12.57 | 12.90 | -1.75% | 1.72 | 4.37% |
| 2026-01-23 | 13.00 | 13.18 | 12.92 | 13.13 | +0.77% | 1.03 | 2.58% |
| 2026-01-22 | 12.92 | 13.14 | 12.87 | 13.03 | +0.93% | 0.84 | 2.13% |
| 2026-01-21 | 12.82 | 13.09 | 12.73 | 12.91 | -0.23% | 0.84 | 2.15% |
| 2026-01-20 | 13.18 | 13.30 | 12.77 | 12.94 | -0.92% | 1.10 | 2.78% |
| 2026-01-19 | 13.19 | 13.33 | 13.03 | 13.06 | -1.88% | 1.07 | 2.67% |