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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.44 | 19.54 | 19.22 | 19.54 | +0.57% | 0.88 | 1.95% |
| 2025-06-24 | 19.09 | 19.47 | 19.05 | 19.43 | +1.83% | 1.18 | 2.63% |
| 2025-06-23 | 18.65 | 19.24 | 18.41 | 19.08 | +0.47% | 0.88 | 1.99% |
| 2025-06-20 | 18.94 | 19.64 | 18.91 | 18.99 | -0.47% | 1.01 | 2.26% |
| 2025-06-19 | 19.34 | 19.71 | 18.97 | 19.08 | -1.70% | 0.89 | 2.00% |
| 2025-06-18 | 19.09 | 19.43 | 18.86 | 19.41 | +1.20% | 0.74 | 1.67% |
| 2025-06-17 | 19.33 | 19.51 | 19.09 | 19.18 | -1.03% | 0.59 | 1.31% |
| 2025-06-16 | 18.89 | 19.79 | 18.72 | 19.38 | +1.73% | 0.74 | 1.65% |
| 2025-06-13 | 19.44 | 19.55 | 18.87 | 19.05 | -2.80% | 0.97 | 2.17% |
| 2025-06-12 | 19.20 | 19.65 | 19.20 | 19.60 | +1.08% | 1.00 | 2.20% |
| 2025-06-11 | 19.03 | 20.17 | 19.03 | 19.39 | +0.88% | 1.40 | 3.06% |
| 2025-06-10 | 19.39 | 19.39 | 18.66 | 19.22 | -0.88% | 1.17 | 2.64% |
| 2025-06-09 | 19.31 | 19.49 | 19.24 | 19.39 | +0.15% | 0.93 | 2.07% |
| 2025-06-06 | 19.44 | 19.59 | 19.17 | 19.36 | -0.36% | 1.66 | 3.68% |
| 2025-06-05 | 18.36 | 20.19 | 18.14 | 19.43 | +5.88% | 2.90 | 6.39% |
| 2025-06-04 | 18.12 | 18.37 | 17.99 | 18.35 | +2.00% | 0.50 | 1.17% |
| 2025-06-03 | 17.87 | 18.32 | 17.82 | 17.99 | -0.17% | 0.48 | 1.14% |
| 2025-05-30 | 18.45 | 18.66 | 17.86 | 18.02 | -3.43% | 0.82 | 1.96% |
| 2025-05-29 | 18.16 | 18.78 | 18.14 | 18.66 | +3.38% | 0.84 | 1.95% |
| 2025-05-28 | 18.41 | 18.56 | 17.99 | 18.05 | -1.63% | 0.57 | 1.36% |