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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.54 | 19.91 | 19.28 | 19.83 | +2.11% | 1.18 | 2.59% |
| 2025-08-19 | 19.33 | 19.56 | 19.20 | 19.42 | +0.57% | 0.89 | 1.97% |
| 2025-08-18 | 18.99 | 19.47 | 18.94 | 19.31 | +2.66% | 1.47 | 3.28% |
| 2025-08-15 | 18.41 | 18.86 | 18.38 | 18.81 | +1.18% | 0.76 | 1.74% |
| 2025-08-14 | 19.19 | 19.19 | 18.56 | 18.59 | -3.03% | 1.34 | 3.08% |
| 2025-08-13 | 19.19 | 19.27 | 19.01 | 19.17 | +0.10% | 0.73 | 1.63% |
| 2025-08-12 | 19.37 | 19.46 | 19.04 | 19.15 | -1.14% | 0.71 | 1.60% |
| 2025-08-11 | 18.98 | 19.45 | 18.92 | 19.37 | +2.00% | 0.95 | 2.13% |
| 2025-08-08 | 19.18 | 19.28 | 18.90 | 18.99 | -1.35% | 0.86 | 1.94% |
| 2025-08-07 | 19.28 | 19.80 | 19.18 | 19.25 | -0.10% | 1.53 | 3.38% |
| 2025-08-06 | 19.18 | 19.39 | 18.98 | 19.27 | +0.47% | 0.79 | 1.78% |
| 2025-08-05 | 19.07 | 19.29 | 18.98 | 19.18 | +1.16% | 0.70 | 1.58% |
| 2025-08-04 | 18.74 | 18.98 | 18.62 | 18.96 | -0.16% | 0.69 | 1.58% |
| 2025-08-01 | 19.09 | 19.53 | 18.90 | 18.99 | -0.32% | 0.90 | 2.03% |
| 2025-07-31 | 19.33 | 19.75 | 18.95 | 19.05 | -2.06% | 1.18 | 2.62% |
| 2025-07-30 | 19.81 | 19.81 | 19.20 | 19.45 | -1.82% | 0.92 | 2.03% |
| 2025-07-29 | 19.92 | 19.92 | 19.52 | 19.81 | -0.95% | 0.92 | 2.02% |
| 2025-07-28 | 19.75 | 20.09 | 19.67 | 20.00 | +1.32% | 1.00 | 2.16% |
| 2025-07-25 | 19.57 | 19.85 | 19.40 | 19.74 | +0.05% | 0.86 | 1.88% |
| 2025-07-24 | 19.35 | 20.08 | 19.35 | 19.73 | +1.96% | 1.12 | 2.44% |