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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.96 | 18.24 | 17.62 | 17.80 | -1.77% | 1.02 | 2.45% |
| 2026-04-21 | 17.70 | 18.42 | 17.69 | 18.12 | +3.19% | 2.16 | 5.16% |
| 2026-04-20 | 17.10 | 17.56 | 17.01 | 17.56 | +5.02% | 1.44 | 3.54% |
| 2026-04-17 | 16.70 | 16.78 | 16.33 | 16.72 | +0.42% | 0.44 | 1.16% |
| 2026-04-16 | 16.44 | 16.81 | 16.44 | 16.65 | +1.28% | 0.32 | 0.83% |
| 2026-04-15 | 16.26 | 16.72 | 16.10 | 16.44 | +1.80% | 0.53 | 1.38% |
| 2026-04-14 | 16.39 | 16.48 | 15.94 | 16.15 | -0.74% | 0.33 | 0.88% |
| 2026-04-13 | 15.50 | 16.38 | 15.50 | 16.27 | +4.23% | 0.54 | 1.44% |
| 2026-04-10 | 15.49 | 15.87 | 15.49 | 15.61 | +1.17% | 0.34 | 0.93% |
| 2026-04-09 | 15.12 | 15.65 | 14.97 | 15.43 | +1.78% | 0.50 | 1.40% |
| 2026-04-08 | 14.70 | 15.16 | 14.70 | 15.16 | +4.99% | 0.44 | 1.26% |
| 2026-04-07 | 14.38 | 14.54 | 14.36 | 14.44 | +0.42% | 0.23 | 0.67% |
| 2026-04-03 | 14.93 | 14.99 | 14.37 | 14.38 | -3.36% | 0.37 | 1.09% |
| 2026-04-02 | 15.40 | 15.40 | 14.83 | 14.88 | -3.38% | 0.45 | 1.28% |
| 2026-04-01 | 15.56 | 15.60 | 15.30 | 15.40 | +0.26% | 0.37 | 1.04% |
| 2026-03-31 | 15.39 | 15.70 | 15.31 | 15.36 | -0.39% | 0.32 | 0.89% |
| 2026-03-30 | 15.16 | 15.47 | 15.12 | 15.42 | -0.06% | 0.23 | 0.63% |
| 2026-03-27 | 15.07 | 15.46 | 15.01 | 15.43 | +1.25% | 0.29 | 0.83% |
| 2026-03-26 | 15.60 | 15.66 | 15.19 | 15.24 | -2.31% | 0.33 | 0.91% |
| 2026-03-25 | 15.24 | 15.66 | 15.19 | 15.60 | +2.97% | 0.38 | 1.06% |