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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.01 | 15.02 | 14.64 | 14.76 | -1.73% | 1.40 | 3.03% |
| 2025-11-18 | 14.71 | 15.29 | 14.50 | 15.02 | +2.11% | 2.87 | 6.11% |
| 2025-11-17 | 14.15 | 15.00 | 14.12 | 14.71 | +4.18% | 2.45 | 5.32% |
| 2025-11-14 | 14.18 | 14.38 | 14.11 | 14.12 | -1.40% | 0.57 | 1.27% |
| 2025-11-13 | 14.16 | 14.33 | 14.03 | 14.32 | +1.70% | 0.70 | 1.58% |
| 2025-11-12 | 14.20 | 14.28 | 14.00 | 14.08 | -0.98% | 0.78 | 1.78% |
| 2025-11-11 | 14.46 | 14.52 | 14.21 | 14.22 | -1.39% | 0.74 | 1.66% |
| 2025-11-10 | 14.37 | 14.50 | 14.33 | 14.42 | +0.35% | 0.59 | 1.30% |
| 2025-11-07 | 14.45 | 14.55 | 14.33 | 14.37 | -1.24% | 0.75 | 1.67% |
| 2025-11-06 | 14.74 | 14.76 | 14.48 | 14.55 | -1.29% | 0.72 | 1.57% |
| 2025-11-05 | 14.70 | 14.85 | 14.61 | 14.74 | -0.74% | 0.75 | 1.62% |
| 2025-11-04 | 14.98 | 14.98 | 14.72 | 14.85 | -1.46% | 1.07 | 2.32% |
| 2025-11-03 | 14.68 | 15.11 | 14.60 | 15.07 | +2.66% | 1.34 | 2.88% |
| 2025-10-31 | 14.43 | 14.77 | 14.35 | 14.68 | +2.30% | 1.21 | 2.65% |
| 2025-10-30 | 14.56 | 14.62 | 14.33 | 14.35 | -1.37% | 0.98 | 2.16% |
| 2025-10-29 | 14.69 | 14.71 | 14.43 | 14.55 | -0.82% | 0.89 | 1.95% |
| 2025-10-28 | 14.48 | 14.80 | 14.37 | 14.67 | +1.10% | 1.18 | 2.58% |
| 2025-10-27 | 14.54 | 14.65 | 14.42 | 14.51 | +0.42% | 0.91 | 2.00% |
| 2025-10-24 | 14.51 | 14.64 | 14.44 | 14.45 | +0.07% | 0.92 | 2.03% |
| 2025-10-23 | 14.35 | 14.45 | 14.10 | 14.44 | +1.05% | 0.80 | 1.79% |