ST天玑（300245）历史行情
以下为ST天玑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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 5.780 | 5.770 | 5.820 | 5.750 | -0.040 | -0.688% | 32.09万 | 0.02亿 | 0.109% |
| 2026-10-09 | 5.690 | 5.810 | 5.830 | 5.480 | 0.120 | 2.109% | 743.86万 | 0.42亿 | 2.533% |
| 2026-10-08 | 5.860 | 5.690 | 5.870 | 5.690 | -0.140 | -2.401% | 4.26万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.920 | 5.830 | 5.940 | 5.790 | -0.040 | -0.681% | 423.58万 | 0.25亿 | 1.442% |
| 2026-10-06 | 5.920 | 5.830 | 5.940 | 5.790 | -0.040 | -0.681% | 423.58万 | 0.25亿 | 1.442% |
| 2026-10-05 | 5.920 | 5.830 | 5.940 | 5.790 | -0.040 | -0.681% | 423.58万 | 0.25亿 | 1.442% |
| 2026-10-02 | 5.920 | 5.830 | 5.940 | 5.790 | -0.040 | -0.681% | 423.58万 | 0.25亿 | 1.442% |
| 2026-10-01 | 5.920 | 5.830 | 5.940 | 5.790 | -0.040 | -0.681% | 423.58万 | 0.25亿 | 1.442% |
| 2026-09-30 | 5.920 | 5.830 | 5.940 | 5.790 | -0.040 | -0.681% | 4.24万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.830 | 5.870 | 5.960 | 5.780 | 0.020 | 0.342% | 4.98万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.030 | 5.850 | 6.030 | 5.820 | -0.200 | -3.306% | 5.90万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.110 | 6.050 | 6.220 | 6.020 | -0.090 | -1.466% | 530.94万 | 0.32亿 | 1.808% |
| 2026-09-24 | 6.110 | 6.050 | 6.220 | 6.020 | -0.090 | -1.466% | 5.31万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.290 | 6.140 | 6.380 | 6.120 | -0.100 | -1.603% | 9.00万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.130 | 6.240 | 6.320 | 6.020 | 0.190 | 3.140% | 10.03万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.900 | 6.050 | 6.060 | 5.880 | 0.140 | 2.369% | 6.92万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.970 | 5.910 | 6.010 | 5.870 | -0.040 | -0.672% | 9.48万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.990 | 5.950 | 6.010 | 5.870 | -0.110 | -1.815% | 10.08万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.010 | 6.060 | 6.140 | 5.880 | 0.000 | 0.000% | 14.80万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.600 | 6.060 | 6.780 | 6.050 | -0.580 | -8.735% | 26.14万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.100 | 6.640 | 6.640 | 6.100 | 0.500 | 8.143% | 21.00万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.080 | 6.140 | 6.160 | 5.940 | 0.050 | 0.821% | 7.57万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.910 | 6.090 | 6.140 | 5.840 | 0.170 | 2.872% | 5.32万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.080 | 5.920 | 6.080 | 5.910 | -0.160 | -2.632% | 3.54万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.040 | 6.080 | 6.140 | 6.020 | 0.010 | 0.165% | 3.16万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.070 | 6.070 | 6.110 | 6.030 | 0.000 | 0.000% | 2.55万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.070 | 6.070 | 6.190 | 6.030 | 0.020 | 0.331% | 5.24万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.150 | 6.050 | 6.200 | 5.970 | -0.100 | -1.626% | 5.99万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.220 | 6.150 | 6.250 | 6.080 | -0.110 | -1.757% | 7.18万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.130 | 6.260 | 6.270 | 6.090 | 0.130 | 2.121% | 7.46万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.950 | 6.130 | 6.190 | 5.910 | 0.120 | 1.997% | 6.79万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.920 | 6.010 | 6.200 | 5.860 | 0.080 | 1.349% | 10.00万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.860 | 5.930 | 6.030 | 5.840 | 0.080 | 1.368% | 6.70万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.610 | 5.850 | 5.880 | 5.610 | 0.200 | 3.540% | 5.78万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.460 | 5.650 | 5.670 | 5.460 | 0.150 | 2.727% | 3.83万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.610 | 5.500 | 5.650 | 5.470 | -0.110 | -1.961% | 3.48万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.640 | 5.610 | 5.660 | 5.520 | -0.040 | -0.708% | 3.53万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.450 | 5.650 | 5.670 | 5.440 | 0.250 | 4.630% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.580 | 5.400 | 5.610 | 5.380 | -0.210 | -3.743% | 5.27万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.690 | 5.610 | 5.690 | 5.580 | -0.100 | -1.751% | 5.56万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.750 | 5.710 | 5.750 | 5.620 | -0.040 | -0.696% | 3.52万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.770 | 5.750 | 5.810 | 5.650 | -0.040 | -0.691% | 5.21万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.940 | 5.790 | 5.960 | 5.780 | -0.100 | -1.698% | 5.32万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.850 | 5.890 | 5.980 | 5.830 | 0.040 | 0.684% | 5.23万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.830 | 5.850 | 5.870 | 5.720 | 0.030 | 0.515% | 4.81万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.610 | 5.820 | 5.830 | 5.560 | 0.190 | 3.375% | 6.37万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.720 | 5.630 | 5.760 | 5.550 | -0.120 | -2.087% | 6.95万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.750 | 5.750 | 5.870 | 5.650 | -0.050 | -0.862% | 6.59万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.710 | 5.800 | 5.810 | 5.660 | 0.090 | 1.576% | 7.97万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.730 | 5.710 | 5.730 | 5.620 | 0.030 | 0.528% | 5.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.590 | 5.680 | 5.700 | 5.540 | 0.100 | 1.792% | 7.85万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.390 | 5.580 | 5.630 | 5.390 | 0.210 | 3.911% | 9.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.330 | 5.370 | 5.470 | 5.300 | -0.030 | -0.556% | 7.39万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.290 | 5.400 | 5.650 | 5.290 | 0.130 | 2.467% | 10.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.070 | 5.270 | 5.320 | 5.050 | 0.140 | 2.729% | 6.82万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.940 | 5.130 | 5.130 | 4.910 | 0.180 | 3.636% | 6.06万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.040 | 4.950 | 5.100 | 4.940 | -0.150 | -2.941% | 5.16万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.980 | 5.100 | 5.100 | 4.940 | 0.120 | 2.410% | 4.79万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.000 | 4.980 | 5.120 | 4.930 | -0.070 | -1.386% | 5.25万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.990 | 5.050 | 5.080 | 4.710 | 0.040 | 0.798% | 9.95万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.240 | 5.010 | 5.360 | 4.890 | -0.240 | -4.571% | 8.77万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.550 | 5.250 | 5.660 | 5.250 | -0.300 | -5.405% | 8.35万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.470 | 5.550 | 5.680 | 5.420 | 0.080 | 1.463% | 7.04万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.400 | 5.470 | 5.500 | 5.350 | 0.080 | 1.484% | 6.47万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.270 | 5.390 | 5.410 | 5.210 | 0.090 | 1.698% | 5.65万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.610 | 5.300 | 5.670 | 5.270 | -0.330 | -5.861% | 6.85万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.580 | 5.630 | 5.730 | 5.440 | 0.030 | 0.536% | 8.04万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.510 | 5.600 | 5.760 | 5.420 | 0.050 | 0.901% | 8.65万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.560 | 5.550 | 5.690 | 5.410 | 0.060 | 1.093% | 9.69万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.760 | 5.490 | 5.780 | 5.460 | -0.290 | -5.017% | 6.25万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.980 | 5.780 | 6.050 | 5.730 | -0.190 | -3.183% | 7.63万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.720 | 5.970 | 6.050 | 5.720 | 0.210 | 3.646% | 9.06万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.640 | 5.760 | 5.860 | 5.640 | 0.080 | 1.408% | 9.11万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.500 | 5.680 | 5.840 | 5.480 | 0.170 | 3.085% | 9.65万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.380 | 5.510 | 5.530 | 5.200 | 0.250 | 4.753% | 9.04万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.300 | 5.260 | 5.410 | 5.120 | -0.100 | -1.866% | 7.77万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.410 | 5.360 | 5.540 | 5.240 | -0.090 | -1.651% | 9.82万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.650 | 5.450 | 5.680 | 5.420 | -0.240 | -4.218% | 9.04万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.930 | 5.690 | 5.970 | 5.670 | -0.280 | -4.690% | 8.73万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.830 | 5.970 | 6.100 | 5.820 | 0.070 | 1.186% | 9.11万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.720 | 5.900 | 5.910 | 5.460 | 0.090 | 1.549% | 12.03万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.890 | 5.810 | 6.090 | 5.790 | -0.090 | -1.525% | 9.86万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.150 | 5.900 | 6.290 | 5.890 | -0.280 | -4.531% | 12.65万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.970 | 6.180 | 6.200 | 5.780 | 0.230 | 3.866% | 13.01万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.830 | 5.950 | 6.080 | 5.820 | 0.190 | 3.299% | 9.48万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.720 | 5.760 | 5.840 | 5.660 | 0.140 | 2.491% | 8.71万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.760 | 5.620 | 5.840 | 5.550 | -0.220 | -3.767% | 9.77万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.130 | 5.840 | 6.260 | 5.790 | -0.370 | -5.958% | 13.75万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.390 | 6.210 | 6.440 | 6.190 | -0.170 | -2.665% | 10.64万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.200 | 6.380 | 6.610 | 6.200 | -0.070 | -1.085% | 10.35万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.410 | 6.450 | 6.610 | 6.250 | 0.050 | 0.781% | 10.29万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.620 | 6.400 | 6.650 | 6.330 | -0.380 | -5.605% | 12.91万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.880 | 6.780 | 6.960 | 6.680 | -0.200 | -2.865% | 13.88万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.100 | 6.980 | 7.100 | 6.730 | -0.140 | -1.966% | 16.74万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.660 | 7.120 | 7.180 | 6.570 | 0.510 | 7.716% | 19.06万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.320 | 6.610 | 6.660 | 6.300 | 0.260 | 4.094% | 16.84万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.250 | 6.350 | 6.570 | 6.250 | 0.040 | 0.634% | 12.29万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.220 | 6.310 | 6.320 | 5.970 | 0.110 | 1.774% | 15.12万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.330 | 6.200 | 6.390 | 6.110 | -0.180 | -2.821% | 11.22万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.850 | 6.380 | 6.850 | 6.210 | -0.440 | -6.452% | 18.23万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.770 | 6.820 | 6.910 | 6.720 | 0.050 | 0.739% | 7.68万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.030 | 6.770 | 7.140 | 6.750 | -0.280 | -3.972% | 11.50万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.250 | 7.050 | 7.250 | 7.000 | -0.250 | -3.425% | 11.18万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.940 | 7.300 | 7.320 | 6.880 | 0.300 | 4.286% | 14.29万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.020 | 7.000 | 7.060 | 6.720 | -0.080 | -1.130% | 14.58万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.500 | 7.080 | 7.530 | 7.040 | -0.470 | -6.225% | 18.87万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.810 | 7.550 | 7.860 | 7.500 | -0.300 | -3.822% | 16.66万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.750 | 7.850 | 7.860 | 7.690 | 0.260 | 3.426% | 17.10万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.000 | 7.590 | 8.020 | 7.570 | -0.440 | -5.479% | 24.97万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.120 | 8.030 | 8.240 | 8.010 | -0.090 | -1.108% | 20.97万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.920 | 8.120 | 8.140 | 7.890 | 0.140 | 1.754% | 21.41万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.980 | 7.980 | 8.080 | 7.950 | 0.010 | 0.125% | 24.90万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.100 | 7.970 | 8.220 | 7.970 | -0.250 | -3.041% | 39.77万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.330 | 8.220 | 8.820 | 7.810 | -1.500 | -15.432% | 63.13万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.720 | 9.720 | 9.720 | 9.720 | -2.430 | -20.000% | 0.66万 | 0.00亿 | 0.000% |
| 2026-04-27 | 12.010 | 12.150 | 12.210 | 11.740 | 0.140 | 1.166% | 11.78万 | 0.00亿 | 0.000% |
| 2026-04-24 | 12.270 | 12.010 | 12.370 | 11.870 | -0.430 | -3.457% | 14.65万 | 0.00亿 | 0.000% |
| 2026-04-23 | 13.060 | 12.440 | 13.100 | 12.370 | -0.660 | -5.038% | 19.16万 | 0.00亿 | 0.000% |
| 2026-04-22 | 13.190 | 13.100 | 13.190 | 12.850 | -0.200 | -1.504% | 15.50万 | 0.00亿 | 0.000% |
| 2026-04-21 | 13.990 | 13.300 | 13.990 | 13.100 | -0.680 | -4.864% | 25.22万 | 0.00亿 | 0.000% |
| 2026-04-20 | 14.010 | 13.980 | 14.170 | 13.750 | -0.080 | -0.569% | 20.64万 | 0.00亿 | 0.000% |
| 2026-04-17 | 14.270 | 14.060 | 14.370 | 13.990 | -0.360 | -2.497% | 24.97万 | 0.00亿 | 0.000% |
| 2026-04-16 | 13.520 | 14.420 | 14.420 | 13.520 | 0.980 | 7.292% | 42.24万 | 0.00亿 | 0.000% |
| 2026-04-15 | 14.270 | 13.440 | 14.300 | 13.360 | -0.470 | -3.379% | 23.44万 | 0.00亿 | 0.000% |
| 2026-04-14 | 13.940 | 13.910 | 14.270 | 13.690 | 0.040 | 0.288% | 19.66万 | 0.00亿 | 0.000% |
| 2026-04-13 | 13.540 | 13.870 | 13.970 | 13.450 | 0.000 | 0.000% | 19.65万 | 0.00亿 | 0.000% |
| 2026-04-10 | 14.170 | 13.750 | 14.940 | 13.740 | 0.000 | 0.000% | 33.09万 | 0.00亿 | 0.000% |
| 2026-04-09 | 14.120 | 13.800 | 14.170 | 13.750 | 0.000 | 0.000% | 24.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 13.880 | 14.300 | 14.560 | 13.710 | 0.000 | 0.000% | 39.51万 | 0.00亿 | 0.000% |
| 2026-04-07 | 13.030 | 13.600 | 14.230 | 12.800 | 0.000 | 0.000% | 29.91万 | 0.00亿 | 0.000% |
| 2026-04-03 | 13.450 | 12.880 | 13.550 | 12.790 | 0.000 | 0.000% | 18.90万 | 0.00亿 | 0.000% |
| 2026-04-02 | 13.800 | 13.310 | 14.170 | 13.210 | 0.000 | 0.000% | 31.96万 | 0.00亿 | 0.000% |
| 2026-04-01 | 13.950 | 13.990 | 14.490 | 13.800 | 0.000 | 0.000% | 36.61万 | 0.00亿 | 0.000% |