*ST天喻（300205）历史行情
以下为*ST天喻近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.890 | 4.810 | 4.920 | 4.680 | -0.050 | -1.029% | 266.67万 | 0.13亿 | 0.620% |
| 2026-10-08 | 4.800 | 4.860 | 4.930 | 4.700 | -0.160 | -3.187% | 4.34万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.980 | 5.020 | 5.080 | 4.940 | 0.130 | 2.658% | 417.36万 | 0.21亿 | 0.970% |
| 2026-10-06 | 4.980 | 5.020 | 5.080 | 4.940 | 0.130 | 2.658% | 417.36万 | 0.21亿 | 0.970% |
| 2026-10-05 | 4.980 | 5.020 | 5.080 | 4.940 | 0.130 | 2.658% | 417.36万 | 0.21亿 | 0.970% |
| 2026-10-02 | 4.980 | 5.020 | 5.080 | 4.940 | 0.130 | 2.658% | 417.36万 | 0.21亿 | 0.970% |
| 2026-10-01 | 4.980 | 5.020 | 5.080 | 4.940 | 0.130 | 2.658% | 417.36万 | 0.21亿 | 0.970% |
| 2026-09-30 | 4.980 | 5.020 | 5.080 | 4.940 | 0.130 | 2.658% | 4.17万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.170 | 4.890 | 5.190 | 4.890 | -0.310 | -5.962% | 7.06万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.310 | 5.200 | 5.440 | 5.060 | -0.160 | -2.985% | 4.22万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.250 | 5.360 | 5.400 | 5.240 | 0.080 | 1.515% | 393.25万 | 0.21亿 | 0.914% |
| 2026-09-24 | 5.250 | 5.360 | 5.400 | 5.240 | 0.080 | 1.515% | 3.93万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.030 | 5.280 | 5.370 | 5.030 | 0.240 | 4.762% | 5.75万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.070 | 5.040 | 5.090 | 5.020 | -0.030 | -0.592% | 1.13万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.010 | 5.070 | 5.090 | 5.000 | 0.070 | 1.400% | 1.83万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.960 | 5.000 | 5.030 | 4.960 | 0.020 | 0.402% | 1.86万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.850 | 4.980 | 5.050 | 4.830 | 0.120 | 2.469% | 2.28万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.880 | 4.860 | 4.900 | 4.840 | -0.040 | -0.816% | 1.42万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.920 | 4.900 | 4.940 | 4.880 | -0.010 | -0.204% | 0.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.950 | 4.910 | 4.980 | 4.900 | -0.030 | -0.607% | 0.92万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.970 | 4.940 | 4.970 | 4.920 | -0.030 | -0.604% | 1.38万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.960 | 4.970 | 5.010 | 4.930 | 0.020 | 0.404% | 1.35万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.000 | 4.950 | 5.030 | 4.950 | -0.070 | -1.394% | 1.77万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.050 | 5.020 | 5.050 | 5.010 | 0.000 | 0.000% | 1.84万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.000 | 5.020 | 5.020 | 4.970 | 0.040 | 0.803% | 1.05万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.990 | 4.980 | 5.040 | 4.960 | 0.000 | 0.000% | 1.83万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.020 | 4.980 | 5.050 | 4.950 | -0.030 | -0.599% | 2.19万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.940 | 5.010 | 5.020 | 4.900 | 0.030 | 0.602% | 2.27万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.040 | 4.980 | 5.080 | 4.970 | -0.060 | -1.190% | 2.34万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.960 | 5.040 | 5.080 | 4.960 | 0.060 | 1.205% | 3.54万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.910 | 4.980 | 5.000 | 4.790 | 0.050 | 1.014% | 2.32万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.900 | 4.930 | 5.020 | 4.860 | 0.130 | 2.708% | 4.10万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.750 | 4.800 | 4.850 | 4.690 | 0.080 | 1.695% | 2.04万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.680 | 4.720 | 4.760 | 4.680 | 0.000 | 0.000% | 0.85万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.850 | 4.720 | 4.880 | 4.660 | -0.150 | -3.080% | 2.12万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.800 | 4.870 | 4.980 | 4.800 | 0.060 | 1.247% | 1.57万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.760 | 4.810 | 4.840 | 4.760 | 0.040 | 0.839% | 1.28万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.810 | 4.770 | 4.890 | 4.770 | -0.100 | -2.053% | 1.73万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.920 | 4.870 | 4.940 | 4.780 | -0.070 | -1.417% | 3.22万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.030 | 4.940 | 5.030 | 4.840 | -0.110 | -2.178% | 3.59万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.060 | 5.050 | 5.110 | 5.000 | -0.010 | -0.198% | 1.85万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.070 | 5.060 | 5.130 | 5.030 | 0.030 | 0.596% | 2.91万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.040 | 5.030 | 5.070 | 4.970 | -0.020 | -0.396% | 2.86万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.120 | 5.050 | 5.130 | 5.050 | -0.080 | -1.559% | 2.02万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.200 | 5.130 | 5.230 | 5.120 | -0.120 | -2.286% | 2.03万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.210 | 5.250 | 5.250 | 5.100 | 0.020 | 0.382% | 2.20万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.110 | 5.230 | 5.350 | 5.110 | 0.080 | 1.553% | 3.35万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.030 | 5.150 | 5.180 | 4.990 | 0.140 | 2.794% | 2.05万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.970 | 5.010 | 5.060 | 4.960 | 0.050 | 1.008% | 1.64万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.920 | 4.960 | 5.000 | 4.850 | 0.010 | 0.202% | 1.43万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.890 | 4.950 | 4.950 | 4.860 | 0.100 | 2.062% | 1.50万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.020 | 4.850 | 5.020 | 4.850 | -0.180 | -3.579% | 2.10万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.000 | 5.030 | 5.050 | 4.910 | 0.080 | 1.616% | 1.92万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.870 | 4.950 | 4.960 | 4.830 | 0.060 | 1.227% | 1.18万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.840 | 4.890 | 4.910 | 4.800 | 0.030 | 0.617% | 1.23万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.850 | 4.860 | 5.030 | 4.790 | 0.010 | 0.206% | 2.41万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.790 | 4.850 | 4.920 | 4.790 | 0.020 | 0.414% | 1.36万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.700 | 4.830 | 4.890 | 4.670 | 0.120 | 2.548% | 1.99万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.990 | 4.710 | 4.990 | 4.500 | -0.240 | -4.848% | 3.30万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.850 | 4.950 | 5.110 | 4.810 | -0.220 | -4.255% | 5.93万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.560 | 5.170 | 5.250 | 4.530 | 0.600 | 13.129% | 7.53万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.640 | 4.570 | 4.640 | 4.480 | 0.000 | 0.000% | 0.96万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.590 | 4.570 | 4.730 | 4.550 | -0.040 | -0.868% | 1.93万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.480 | 4.610 | 4.720 | 4.370 | 0.130 | 2.902% | 2.38万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.670 | 4.480 | 4.670 | 4.430 | -0.220 | -4.681% | 2.18万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.600 | 4.700 | 4.720 | 4.520 | 0.080 | 1.732% | 1.89万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.590 | 4.620 | 4.660 | 4.520 | 0.040 | 0.873% | 1.88万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.730 | 4.580 | 4.770 | 4.520 | -0.150 | -3.171% | 2.52万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.940 | 4.730 | 4.940 | 4.730 | -0.230 | -4.637% | 3.07万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.000 | 4.960 | 5.090 | 4.950 | -0.090 | -1.782% | 2.32万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.000 | 5.050 | 5.150 | 4.990 | -0.030 | -0.591% | 3.23万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.000 | 5.080 | 5.170 | 4.960 | 0.080 | 1.600% | 4.73万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.920 | 5.000 | 5.060 | 4.910 | 0.080 | 1.626% | 2.80万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.930 | 4.920 | 5.020 | 4.900 | 0.010 | 0.204% | 2.36万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.010 | 4.910 | 5.150 | 4.900 | -0.140 | -2.772% | 2.06万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.060 | 5.050 | 5.130 | 4.880 | -0.020 | -0.394% | 2.37万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.170 | 5.070 | 5.240 | 5.070 | -0.110 | -2.124% | 2.23万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.330 | 5.180 | 5.370 | 5.140 | -0.160 | -2.996% | 2.51万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.210 | 5.340 | 5.380 | 5.160 | 0.130 | 2.495% | 2.43万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.450 | 5.210 | 5.530 | 5.030 | -0.200 | -3.697% | 4.07万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.580 | 5.410 | 5.580 | 5.370 | -0.180 | -3.220% | 3.01万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.650 | 5.590 | 5.700 | 5.500 | -0.070 | -1.237% | 3.65万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.530 | 5.660 | 5.780 | 5.450 | 0.180 | 3.285% | 4.04万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.480 | 5.480 | 5.610 | 5.460 | 0.000 | 0.000% | 2.19万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.460 | 5.480 | 5.550 | 5.340 | -0.010 | -0.182% | 2.93万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.700 | 5.490 | 5.700 | 5.430 | -0.240 | -4.188% | 3.12万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.860 | 5.730 | 5.870 | 5.640 | -0.150 | -2.551% | 3.04万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.850 | 5.880 | 5.930 | 5.820 | 0.010 | 0.170% | 1.50万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.810 | 5.870 | 6.030 | 5.760 | -0.020 | -0.340% | 2.39万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.710 | 5.890 | 5.900 | 5.700 | 0.080 | 1.377% | 2.65万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.950 | 5.810 | 5.970 | 5.800 | -0.160 | -2.680% | 2.44万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.950 | 5.970 | 6.170 | 5.930 | -0.010 | -0.167% | 4.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.970 | 5.980 | 6.020 | 5.830 | -0.010 | -0.167% | 3.67万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.670 | 5.990 | 6.020 | 5.670 | 0.330 | 5.830% | 5.67万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.650 | 5.660 | 5.850 | 5.620 | -0.250 | -4.230% | 4.82万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.690 | 5.910 | 6.070 | 5.670 | 0.190 | 3.322% | 3.72万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.670 | 5.720 | 5.860 | 5.670 | 0.030 | 0.527% | 2.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.850 | 5.690 | 5.850 | 5.690 | -0.110 | -1.897% | 2.21万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.880 | 5.800 | 5.890 | 5.700 | -0.080 | -1.361% | 2.97万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.930 | 5.880 | 6.000 | 5.800 | -0.140 | -2.326% | 3.68万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.060 | 6.020 | 6.060 | 5.930 | -0.010 | -0.166% | 2.77万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.010 | 6.030 | 6.060 | 5.860 | 0.020 | 0.333% | 3.63万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.740 | 6.010 | 6.040 | 5.690 | 0.280 | 4.887% | 4.37万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.770 | 5.730 | 5.770 | 5.570 | 0.040 | 0.703% | 3.59万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.760 | 5.690 | 5.850 | 5.650 | -0.020 | -0.350% | 3.83万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.900 | 5.710 | 5.900 | 5.700 | -0.150 | -2.560% | 4.12万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.950 | 5.860 | 6.050 | 5.850 | -0.120 | -2.007% | 3.52万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.860 | 5.980 | 6.040 | 5.750 | 0.150 | 2.573% | 5.01万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.020 | 5.830 | 6.030 | 5.800 | -0.160 | -2.671% | 7.19万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.080 | 5.990 | 6.110 | 5.950 | -0.090 | -1.480% | 4.60万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.150 | 6.080 | 6.150 | 6.020 | -0.030 | -0.491% | 3.94万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.150 | 6.110 | 6.240 | 6.100 | 0.000 | 0.000% | 4.61万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.160 | 6.110 | 6.250 | 6.080 | 0.010 | 0.164% | 3.12万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.090 | 6.100 | 6.150 | 6.010 | 0.000 | 0.000% | 2.91万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.090 | 6.100 | 6.230 | 5.920 | -0.270 | -4.239% | 9.45万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.240 | 6.370 | 6.450 | 6.240 | -0.010 | -0.157% | 6.73万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.250 | 6.380 | 6.520 | 6.220 | 0.070 | 1.109% | 9.70万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.330 | 6.310 | 6.640 | 6.140 | 0.270 | 4.470% | 17.30万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.140 | 6.040 | 6.290 | 5.810 | -0.130 | -2.107% | 16.14万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.050 | 6.170 | 6.210 | 5.890 | 0.250 | 4.223% | 10.57万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.980 | 5.920 | 6.120 | 5.650 | 0.320 | 5.714% | 11.06万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.800 | 5.600 | 5.800 | 5.400 | -0.150 | -2.609% | 8.81万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.790 | 5.750 | 5.850 | 5.620 | -0.010 | -0.174% | 4.59万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.750 | 5.760 | 5.870 | 5.630 | 0.000 | 0.000% | 5.03万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.790 | 5.760 | 5.920 | 5.580 | -0.050 | -0.861% | 6.62万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.410 | 5.810 | 5.820 | 5.410 | 0.000 | 0.000% | 6.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.200 | 5.490 | 5.560 | 5.200 | 0.000 | 0.000% | 6.33万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.320 | 5.250 | 5.650 | 5.230 | 0.000 | 0.000% | 8.47万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.100 | 5.260 | 5.280 | 4.970 | 0.000 | 0.000% | 8.33万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.150 | 5.030 | 5.290 | 4.900 | 0.000 | 0.000% | 10.75万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.580 | 5.140 | 5.600 | 4.960 | 0.000 | 0.000% | 9.45万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.990 | 5.450 | 5.990 | 5.280 | 0.000 | 0.000% | 8.96万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.000 | 6.020 | 6.100 | 5.750 | 0.000 | 0.000% | 7.21万 | 0.00亿 | 0.000% |