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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.81 | 19.85 | 19.30 | 19.35 | -2.32% | 0.82 | 1.81% |
| 2025-07-22 | 20.05 | 20.10 | 19.72 | 19.81 | -1.20% | 0.69 | 1.49% |
| 2025-07-21 | 20.00 | 20.22 | 19.85 | 20.05 | +1.31% | 0.76 | 1.63% |
| 2025-07-18 | 19.75 | 20.10 | 19.72 | 19.79 | +0.35% | 0.89 | 1.93% |
| 2025-07-17 | 19.06 | 19.79 | 18.97 | 19.72 | +3.46% | 1.19 | 2.63% |
| 2025-07-16 | 19.04 | 19.31 | 18.96 | 19.06 | +0.05% | 0.55 | 1.23% |
| 2025-07-15 | 19.48 | 19.48 | 18.80 | 19.05 | -2.95% | 1.13 | 2.56% |
| 2025-07-14 | 19.56 | 19.80 | 19.51 | 19.63 | +0.31% | 0.53 | 1.16% |
| 2025-07-11 | 19.51 | 19.78 | 19.42 | 19.57 | -0.51% | 0.71 | 1.56% |
| 2025-07-10 | 19.78 | 19.93 | 19.50 | 19.67 | -0.91% | 0.67 | 1.47% |
| 2025-07-09 | 20.01 | 20.16 | 19.72 | 19.85 | -0.80% | 0.84 | 1.83% |
| 2025-07-08 | 19.34 | 20.10 | 19.25 | 20.01 | +3.41% | 1.34 | 2.92% |
| 2025-07-07 | 19.58 | 19.84 | 19.28 | 19.35 | -3.20% | 1.26 | 2.78% |
| 2025-07-04 | 20.46 | 20.88 | 19.91 | 19.99 | -2.30% | 1.65 | 3.51% |
| 2025-07-03 | 19.89 | 20.68 | 19.83 | 20.46 | +2.92% | 1.84 | 3.88% |
| 2025-07-02 | 20.27 | 20.27 | 19.73 | 19.88 | -2.36% | 1.30 | 2.81% |
| 2025-07-01 | 19.63 | 20.43 | 19.40 | 20.36 | +3.56% | 2.00 | 4.28% |
| 2025-06-30 | 19.43 | 19.76 | 19.43 | 19.66 | +1.34% | 0.75 | 1.65% |
| 2025-06-27 | 19.63 | 19.65 | 19.30 | 19.40 | -0.26% | 0.85 | 1.88% |
| 2025-06-26 | 19.49 | 20.06 | 19.43 | 19.45 | -0.46% | 1.20 | 2.63% |