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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.01 | 16.45 | 16.00 | 16.25 | +0.68% | 0.47 | 1.23% |
| 2025-12-17 | 15.81 | 16.14 | 15.72 | 16.14 | +1.45% | 0.54 | 1.45% |
| 2025-12-16 | 16.38 | 16.41 | 15.87 | 15.91 | -3.16% | 0.66 | 1.77% |
| 2025-12-15 | 16.48 | 16.64 | 16.37 | 16.43 | -1.14% | 0.48 | 1.26% |
| 2025-12-12 | 16.68 | 16.79 | 16.52 | 16.62 | 0.00% | 0.58 | 1.50% |
| 2025-12-11 | 16.92 | 17.03 | 16.58 | 16.62 | -2.18% | 0.68 | 1.75% |
| 2025-12-10 | 16.95 | 17.21 | 16.87 | 16.99 | +0.59% | 0.50 | 1.26% |
| 2025-12-09 | 17.22 | 17.25 | 16.88 | 16.89 | -2.26% | 0.51 | 1.30% |
| 2025-12-08 | 16.94 | 17.31 | 16.90 | 17.28 | +2.19% | 0.84 | 2.11% |
| 2025-12-05 | 16.50 | 16.95 | 16.50 | 16.91 | +2.24% | 0.51 | 1.30% |
| 2025-12-04 | 16.80 | 16.80 | 16.50 | 16.54 | -1.90% | 0.68 | 1.76% |
| 2025-12-03 | 16.99 | 17.06 | 16.74 | 16.86 | -1.23% | 0.57 | 1.46% |
| 2025-12-02 | 17.16 | 17.25 | 16.92 | 17.07 | -1.33% | 0.65 | 1.64% |
| 2025-12-01 | 17.35 | 17.49 | 17.19 | 17.30 | -0.63% | 0.78 | 1.95% |
| 2025-11-28 | 17.02 | 17.45 | 17.01 | 17.41 | +2.05% | 0.71 | 1.77% |
| 2025-11-27 | 17.26 | 17.46 | 17.02 | 17.06 | -1.16% | 0.79 | 1.97% |
| 2025-11-26 | 17.22 | 17.70 | 17.18 | 17.26 | 0.00% | 1.11 | 2.73% |
| 2025-11-25 | 16.83 | 17.55 | 16.80 | 17.26 | +3.29% | 1.52 | 3.78% |
| 2025-11-24 | 16.30 | 16.72 | 16.29 | 16.71 | +2.70% | 0.85 | 2.22% |
| 2025-11-21 | 16.86 | 17.07 | 16.25 | 16.27 | -4.91% | 1.56 | 4.05% |