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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.23 | 15.24 | 14.68 | 15.15 | +0.20% | 0.55 | 1.59% |
| 2026-03-23 | 15.51 | 15.79 | 15.12 | 15.12 | -5.03% | 0.51 | 1.43% |
| 2026-03-20 | 16.50 | 16.55 | 15.92 | 15.92 | -3.28% | 0.40 | 1.07% |
| 2026-03-19 | 16.60 | 16.66 | 16.40 | 16.46 | -1.67% | 0.39 | 1.01% |
| 2026-03-18 | 16.78 | 16.82 | 16.57 | 16.74 | 0.00% | 0.32 | 0.82% |
| 2026-03-17 | 17.05 | 17.18 | 16.72 | 16.74 | -2.22% | 0.44 | 1.11% |
| 2026-03-16 | 17.00 | 17.13 | 16.92 | 17.12 | +0.53% | 0.25 | 0.64% |
| 2026-03-13 | 17.16 | 17.26 | 16.98 | 17.03 | -0.93% | 0.34 | 0.86% |
| 2026-03-12 | 17.34 | 17.34 | 17.13 | 17.19 | -0.52% | 0.29 | 0.73% |
| 2026-03-11 | 17.30 | 17.50 | 17.22 | 17.28 | -0.06% | 0.48 | 1.19% |
| 2026-03-10 | 16.90 | 17.29 | 16.90 | 17.29 | +2.98% | 0.58 | 1.44% |
| 2026-03-09 | 16.51 | 16.79 | 16.42 | 16.79 | -0.06% | 0.41 | 1.07% |
| 2026-03-06 | 16.55 | 16.83 | 16.41 | 16.80 | +1.51% | 0.34 | 0.87% |
| 2026-03-05 | 16.65 | 16.86 | 16.52 | 16.55 | +0.36% | 0.52 | 1.35% |
| 2026-03-04 | 16.42 | 16.80 | 16.33 | 16.49 | -1.26% | 0.49 | 1.28% |
| 2026-03-03 | 17.14 | 17.52 | 16.70 | 16.70 | -2.79% | 0.83 | 2.08% |
| 2026-03-02 | 17.13 | 17.30 | 16.86 | 17.18 | -0.81% | 0.56 | 1.40% |
| 2026-02-27 | 17.06 | 17.35 | 17.06 | 17.32 | +1.29% | 0.38 | 0.95% |
| 2026-02-26 | 17.20 | 17.35 | 17.04 | 17.10 | -0.29% | 0.39 | 0.98% |
| 2026-02-25 | 17.15 | 17.15 | 17.02 | 17.15 | +0.35% | 0.36 | 0.91% |