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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.28 | 14.48 | 14.25 | 14.29 | -0.56% | 0.65 | 1.45% |
| 2025-10-21 | 14.27 | 14.37 | 14.10 | 14.37 | +1.05% | 0.74 | 1.66% |
| 2025-10-20 | 13.99 | 14.32 | 13.99 | 14.22 | +2.82% | 1.06 | 2.38% |
| 2025-10-17 | 14.17 | 14.28 | 13.80 | 13.83 | -2.47% | 0.89 | 2.03% |
| 2025-10-16 | 14.47 | 14.47 | 14.11 | 14.18 | -1.53% | 0.80 | 1.79% |
| 2025-10-15 | 14.22 | 14.50 | 14.12 | 14.40 | +1.34% | 1.03 | 2.30% |
| 2025-10-14 | 14.67 | 14.81 | 14.15 | 14.21 | -2.13% | 1.14 | 2.52% |
| 2025-10-13 | 13.98 | 14.69 | 13.71 | 14.52 | -0.89% | 1.26 | 2.81% |
| 2025-10-10 | 14.81 | 14.88 | 14.56 | 14.65 | -1.55% | 1.27 | 2.76% |
| 2025-10-09 | 15.01 | 15.13 | 14.81 | 14.88 | -1.20% | 1.35 | 2.88% |
| 2025-09-30 | 15.25 | 15.48 | 15.06 | 15.06 | -0.86% | 1.15 | 2.42% |
| 2025-09-29 | 14.99 | 15.34 | 14.71 | 15.19 | +1.33% | 1.40 | 2.98% |
| 2025-09-26 | 15.45 | 15.65 | 14.99 | 14.99 | -3.73% | 1.50 | 3.17% |
| 2025-09-25 | 15.52 | 15.80 | 15.38 | 15.57 | +0.91% | 1.55 | 3.18% |
| 2025-09-24 | 15.19 | 15.46 | 14.96 | 15.43 | +1.78% | 1.34 | 2.81% |
| 2025-09-23 | 15.69 | 15.88 | 14.80 | 15.16 | -4.17% | 2.30 | 4.86% |
| 2025-09-22 | 15.57 | 15.83 | 15.57 | 15.82 | +1.61% | 1.11 | 2.27% |
| 2025-09-19 | 15.86 | 16.02 | 15.57 | 15.57 | -1.95% | 1.52 | 3.10% |
| 2025-09-18 | 16.22 | 16.29 | 15.71 | 15.88 | -2.22% | 2.39 | 4.76% |
| 2025-09-17 | 16.32 | 16.40 | 16.12 | 16.24 | -0.43% | 1.73 | 3.41% |