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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.70 | 18.81 | 18.34 | 18.35 | -1.92% | 0.65 | 1.52% |
| 2025-05-26 | 18.57 | 18.93 | 18.19 | 18.71 | +0.70% | 0.91 | 2.10% |
| 2025-05-23 | 18.35 | 18.95 | 18.17 | 18.58 | +0.11% | 1.29 | 2.99% |
| 2025-05-22 | 19.08 | 19.57 | 18.50 | 18.56 | -2.37% | 1.78 | 4.03% |
| 2025-05-21 | 18.82 | 19.72 | 18.78 | 19.01 | +1.39% | 1.58 | 3.54% |
| 2025-05-20 | 18.40 | 18.86 | 18.17 | 18.75 | +1.85% | 1.18 | 2.73% |
| 2025-05-19 | 18.01 | 18.49 | 17.73 | 18.41 | +2.11% | 1.21 | 2.87% |
| 2025-05-16 | 17.85 | 18.34 | 17.80 | 18.03 | +1.01% | 1.14 | 2.70% |
| 2025-05-15 | 18.69 | 18.69 | 17.83 | 17.85 | -5.90% | 1.66 | 3.94% |
| 2025-05-14 | 18.59 | 19.75 | 17.99 | 18.97 | -1.20% | 2.97 | 6.91% |
| 2025-05-13 | 20.27 | 20.27 | 19.08 | 19.20 | +4.18% | 4.45 | 9.72% |
| 2025-05-12 | 17.11 | 18.43 | 17.09 | 18.43 | +10.02% | 1.17 | 2.84% |
| 2025-05-09 | 17.21 | 17.21 | 16.69 | 16.75 | -2.16% | 0.52 | 1.33% |
| 2025-05-08 | 17.01 | 17.23 | 16.79 | 17.12 | +1.24% | 0.58 | 1.46% |
| 2025-05-07 | 16.99 | 17.14 | 16.62 | 16.91 | +1.44% | 0.76 | 1.93% |
| 2025-05-06 | 16.51 | 16.87 | 16.21 | 16.67 | +1.09% | 1.25 | 3.24% |