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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.02 | 16.32 | 15.94 | 16.31 | +1.56% | 1.73 | 3.43% |
| 2025-09-15 | 16.16 | 16.30 | 15.95 | 16.06 | -1.17% | 1.63 | 3.23% |
| 2025-09-12 | 16.35 | 16.62 | 16.22 | 16.25 | -2.52% | 2.98 | 5.82% |
| 2025-09-11 | 16.90 | 17.13 | 16.53 | 16.67 | +4.58% | 4.77 | 9.07% |
| 2025-09-10 | 15.95 | 16.10 | 15.70 | 15.94 | +1.14% | 1.55 | 3.12% |
| 2025-09-09 | 16.14 | 16.14 | 15.66 | 15.76 | -2.35% | 1.55 | 3.12% |
| 2025-09-08 | 16.27 | 16.32 | 16.00 | 16.14 | -0.43% | 1.71 | 3.39% |
| 2025-09-05 | 16.00 | 16.21 | 15.66 | 16.21 | +1.69% | 1.58 | 3.15% |
| 2025-09-04 | 16.04 | 16.39 | 15.66 | 15.94 | -0.69% | 2.09 | 4.15% |
| 2025-09-03 | 16.70 | 16.85 | 16.00 | 16.05 | -4.18% | 2.35 | 4.61% |
| 2025-09-02 | 17.56 | 17.58 | 16.50 | 16.75 | -4.78% | 3.68 | 6.98% |
| 2025-09-01 | 17.55 | 18.35 | 17.46 | 17.59 | +0.74% | 3.97 | 7.13% |
| 2025-08-29 | 17.81 | 17.95 | 17.37 | 17.46 | -3.75% | 3.85 | 7.00% |
| 2025-08-28 | 18.10 | 18.19 | 17.16 | 18.14 | -2.10% | 6.51 | 11.71% |
| 2025-08-27 | 19.21 | 19.45 | 18.50 | 18.53 | -3.89% | 4.65 | 7.80% |
| 2025-08-26 | 19.13 | 19.78 | 19.05 | 19.28 | -0.10% | 4.34 | 7.17% |
| 2025-08-25 | 19.10 | 19.63 | 19.05 | 19.30 | +1.21% | 5.26 | 8.76% |
| 2025-08-22 | 18.95 | 19.26 | 18.85 | 19.07 | +0.95% | 4.14 | 6.96% |
| 2025-08-21 | 18.98 | 19.18 | 18.77 | 18.89 | -0.26% | 3.70 | 6.27% |
| 2025-08-20 | 18.71 | 18.94 | 18.40 | 18.94 | +0.69% | 3.31 | 5.70% |