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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.96 | 17.25 | 16.86 | 17.09 | +2.21% | 0.58 | 1.47% |
| 2026-02-13 | 16.67 | 16.90 | 16.66 | 16.72 | +0.30% | 0.27 | 0.68% |
| 2026-02-12 | 16.80 | 16.83 | 16.66 | 16.67 | -0.60% | 0.27 | 0.70% |
| 2026-02-11 | 16.82 | 16.88 | 16.75 | 16.77 | -0.36% | 0.30 | 0.76% |
| 2026-02-10 | 16.93 | 16.94 | 16.83 | 16.83 | -0.65% | 0.26 | 0.66% |
| 2026-02-09 | 16.72 | 16.94 | 16.72 | 16.94 | +1.80% | 0.37 | 0.95% |
| 2026-02-06 | 16.74 | 16.79 | 16.56 | 16.64 | -0.72% | 0.29 | 0.74% |
| 2026-02-05 | 16.76 | 16.86 | 16.69 | 16.76 | -0.36% | 0.29 | 0.74% |
| 2026-02-04 | 16.64 | 16.86 | 16.53 | 16.82 | +1.39% | 0.39 | 1.00% |
| 2026-02-03 | 16.47 | 16.60 | 16.43 | 16.59 | +1.16% | 0.36 | 0.94% |
| 2026-02-02 | 16.62 | 16.90 | 16.40 | 16.40 | -3.07% | 0.72 | 1.87% |
| 2026-01-30 | 16.93 | 17.08 | 16.82 | 16.92 | -0.41% | 0.45 | 1.15% |
| 2026-01-29 | 17.01 | 17.28 | 16.92 | 16.99 | -0.29% | 0.57 | 1.43% |
| 2026-01-28 | 17.07 | 17.15 | 16.92 | 17.04 | -0.29% | 0.53 | 1.34% |
| 2026-01-27 | 17.15 | 17.15 | 16.74 | 17.09 | -0.23% | 0.58 | 1.47% |
| 2026-01-26 | 17.41 | 17.47 | 17.02 | 17.13 | -1.95% | 0.84 | 2.10% |
| 2026-01-23 | 17.21 | 17.51 | 17.21 | 17.47 | +1.51% | 0.81 | 2.00% |
| 2026-01-22 | 17.23 | 17.28 | 17.15 | 17.21 | -0.17% | 0.44 | 1.09% |
| 2026-01-21 | 17.13 | 17.28 | 17.06 | 17.24 | +0.35% | 0.40 | 1.01% |
| 2026-01-20 | 17.37 | 17.42 | 17.08 | 17.18 | -0.98% | 0.74 | 1.84% |