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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.57 | 13.76 | 13.06 | 13.31 | -2.56% | 1.76 | 4.35% |
| 2026-01-15 | 13.88 | 14.09 | 13.50 | 13.66 | -3.05% | 1.96 | 4.68% |
| 2026-01-14 | 13.69 | 14.44 | 13.68 | 14.09 | +2.92% | 3.50 | 8.20% |
| 2026-01-13 | 14.16 | 14.40 | 13.60 | 13.69 | -1.93% | 3.20 | 7.54% |
| 2026-01-12 | 12.98 | 14.06 | 12.98 | 13.96 | +8.30% | 3.28 | 7.91% |
| 2026-01-09 | 12.50 | 12.89 | 12.45 | 12.89 | +2.79% | 1.60 | 4.02% |
| 2026-01-08 | 12.30 | 12.62 | 12.30 | 12.54 | +2.03% | 1.14 | 2.92% |
| 2026-01-07 | 12.51 | 12.60 | 12.26 | 12.29 | -2.31% | 1.19 | 3.08% |
| 2026-01-06 | 12.25 | 12.62 | 12.17 | 12.58 | +3.03% | 1.32 | 3.37% |
| 2026-01-05 | 12.08 | 12.23 | 11.98 | 12.21 | +0.99% | 1.00 | 2.63% |
| 2025-12-31 | 12.05 | 12.17 | 11.87 | 12.09 | +0.25% | 0.88 | 2.33% |
| 2025-12-30 | 12.13 | 12.23 | 12.04 | 12.06 | -0.66% | 0.84 | 2.22% |
| 2025-12-29 | 11.97 | 12.27 | 11.96 | 12.14 | +1.42% | 1.04 | 2.74% |
| 2025-12-26 | 12.19 | 12.24 | 11.96 | 11.97 | -0.99% | 1.09 | 2.88% |
| 2025-12-25 | 12.18 | 12.18 | 11.88 | 12.09 | +0.25% | 1.11 | 2.95% |
| 2025-12-24 | 11.45 | 12.15 | 11.43 | 12.06 | +5.33% | 2.32 | 6.26% |
| 2025-12-23 | 12.59 | 12.59 | 11.30 | 11.45 | -11.99% | 3.77 | 10.29% |
| 2025-12-22 | 13.01 | 13.11 | 12.98 | 13.01 | -0.08% | 0.53 | 1.30% |
| 2025-12-19 | 12.81 | 13.06 | 12.74 | 13.02 | +2.12% | 0.69 | 1.69% |
| 2025-12-18 | 12.80 | 12.95 | 12.75 | 12.75 | -1.32% | 0.52 | 1.30% |