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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.33 | 17.56 | 17.26 | 17.35 | -0.06% | 0.59 | 1.45% |
| 2026-01-16 | 17.10 | 17.58 | 17.03 | 17.36 | +1.76% | 0.91 | 2.25% |
| 2026-01-15 | 16.93 | 17.09 | 16.89 | 17.06 | +0.47% | 0.41 | 1.05% |
| 2026-01-14 | 17.10 | 17.24 | 16.89 | 16.98 | -0.88% | 0.85 | 2.15% |
| 2026-01-13 | 17.51 | 17.51 | 17.09 | 17.13 | -2.17% | 0.88 | 2.19% |
| 2026-01-12 | 17.07 | 17.58 | 17.07 | 17.51 | +2.16% | 0.99 | 2.46% |
| 2026-01-09 | 17.19 | 17.34 | 17.05 | 17.14 | -0.17% | 0.64 | 1.60% |
| 2026-01-08 | 17.00 | 17.27 | 16.92 | 17.17 | +0.70% | 0.57 | 1.43% |
| 2026-01-07 | 17.10 | 17.30 | 17.01 | 17.05 | -0.53% | 0.55 | 1.38% |
| 2026-01-06 | 16.92 | 17.34 | 16.91 | 17.14 | +0.76% | 0.61 | 1.52% |
| 2026-01-05 | 16.85 | 17.09 | 16.81 | 17.01 | +0.59% | 0.57 | 1.45% |
| 2025-12-31 | 16.99 | 17.05 | 16.74 | 16.91 | -0.47% | 0.38 | 0.97% |
| 2025-12-30 | 17.33 | 17.35 | 16.97 | 16.99 | -1.62% | 0.58 | 1.45% |
| 2025-12-29 | 17.01 | 17.58 | 17.01 | 17.27 | +1.83% | 0.93 | 2.31% |
| 2025-12-26 | 16.62 | 17.45 | 16.52 | 16.96 | +2.05% | 1.09 | 2.74% |
| 2025-12-25 | 16.43 | 16.78 | 16.38 | 16.62 | +1.09% | 0.47 | 1.22% |
| 2025-12-24 | 16.18 | 16.52 | 16.16 | 16.44 | +1.42% | 0.48 | 1.25% |
| 2025-12-23 | 16.40 | 16.44 | 16.14 | 16.21 | -1.34% | 0.44 | 1.16% |
| 2025-12-22 | 16.32 | 16.47 | 16.19 | 16.43 | +0.43% | 0.50 | 1.31% |
| 2025-12-19 | 16.26 | 16.62 | 16.25 | 16.36 | +0.68% | 0.56 | 1.47% |