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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.82 | 12.94 | 12.39 | 12.92 | +0.54% | 1.12 | 2.83% |
| 2025-12-16 | 12.90 | 13.07 | 12.67 | 12.85 | -0.62% | 0.85 | 2.11% |
| 2025-12-15 | 13.10 | 13.23 | 12.87 | 12.93 | -1.67% | 0.77 | 1.88% |
| 2025-12-12 | 13.27 | 13.45 | 13.15 | 13.15 | -0.90% | 0.69 | 1.65% |
| 2025-12-11 | 13.69 | 13.70 | 13.27 | 13.27 | -2.86% | 0.76 | 1.81% |
| 2025-12-10 | 13.74 | 13.83 | 13.54 | 13.66 | -0.80% | 0.61 | 1.43% |
| 2025-12-09 | 14.06 | 14.14 | 13.77 | 13.77 | -2.41% | 0.80 | 1.85% |
| 2025-12-08 | 13.93 | 14.28 | 13.93 | 14.11 | +1.51% | 1.15 | 2.60% |
| 2025-12-05 | 13.49 | 13.96 | 13.34 | 13.90 | +3.19% | 1.14 | 2.66% |
| 2025-12-04 | 13.80 | 13.87 | 13.36 | 13.47 | -2.88% | 1.25 | 2.94% |
| 2025-12-03 | 14.72 | 14.78 | 13.80 | 13.87 | -5.71% | 2.20 | 5.00% |
| 2025-12-02 | 14.58 | 14.87 | 14.36 | 14.71 | +0.62% | 1.53 | 3.34% |
| 2025-12-01 | 14.65 | 14.76 | 14.52 | 14.62 | -0.75% | 1.01 | 2.21% |
| 2025-11-28 | 14.70 | 14.85 | 14.48 | 14.73 | +0.48% | 1.12 | 2.46% |
| 2025-11-27 | 14.86 | 15.07 | 14.65 | 14.66 | -1.81% | 1.27 | 2.74% |
| 2025-11-26 | 15.10 | 15.40 | 14.90 | 14.93 | -2.16% | 1.96 | 4.16% |
| 2025-11-25 | 15.38 | 15.57 | 15.23 | 15.26 | -0.46% | 2.57 | 5.35% |
| 2025-11-24 | 14.76 | 15.40 | 14.65 | 15.33 | +3.30% | 2.65 | 5.57% |
| 2025-11-21 | 15.38 | 15.61 | 14.80 | 14.84 | -3.82% | 2.88 | 6.10% |
| 2025-11-20 | 14.83 | 15.65 | 14.65 | 15.43 | +4.54% | 4.20 | 8.77% |