ST东尼 sh.603595
23.56
+4.99%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.24 | 23.56 | 22.95 | 23.56 | +4.99% | 0.28 | 0.52% |
| 2026-05-22 | 21.41 | 22.44 | 21.41 | 22.44 | +5.01% | 0.81 | 1.57% |
| 2026-05-21 | 22.21 | 22.95 | 21.32 | 21.37 | -3.22% | 1.53 | 2.96% |
| 2026-05-20 | 21.60 | 22.32 | 20.90 | 22.08 | +1.42% | 1.25 | 2.49% |
| 2026-05-19 | 21.56 | 22.43 | 21.07 | 21.77 | +0.23% | 1.58 | 3.14% |
| 2026-05-18 | 20.66 | 22.44 | 20.66 | 21.72 | -0.14% | 2.83 | 5.71% |
| 2026-05-15 | 22.04 | 22.04 | 21.28 | 21.75 | +3.62% | 3.12 | 6.13% |
| 2026-05-14 | 20.30 | 20.99 | 20.30 | 20.99 | +5.00% | 0.50 | 1.04% |
| 2026-05-13 | 18.86 | 19.99 | 18.80 | 19.99 | +4.99% | 0.70 | 1.54% |
| 2026-05-12 | 19.08 | 19.30 | 18.75 | 19.04 | +0.53% | 0.59 | 1.34% |
| 2026-05-11 | 18.52 | 19.27 | 18.29 | 18.94 | +2.27% | 0.91 | 2.09% |
| 2026-05-08 | 18.19 | 18.74 | 18.02 | 18.52 | +1.98% | 0.72 | 1.69% |
| 2026-05-07 | 18.10 | 18.25 | 17.96 | 18.16 | +0.28% | 0.65 | 1.54% |
| 2026-05-06 | 18.10 | 18.22 | 17.78 | 18.11 | +0.17% | 1.12 | 2.67% |
| 2026-04-30 | 18.48 | 18.57 | 18.04 | 18.08 | -2.69% | 0.64 | 1.51% |
| 2026-04-29 | 18.39 | 18.88 | 18.30 | 18.58 | +0.87% | 0.83 | 1.91% |
| 2026-04-28 | 18.11 | 18.75 | 17.96 | 18.42 | +0.27% | 0.87 | 2.04% |
| 2026-04-27 | 18.56 | 19.05 | 18.15 | 18.37 | -1.13% | 1.23 | 2.85% |
| 2026-04-24 | 17.63 | 18.65 | 17.63 | 18.58 | +4.62% | 1.35 | 3.19% |
| 2026-04-23 | 17.69 | 17.99 | 17.60 | 17.76 | -0.22% | 0.72 | 1.75% |