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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.67 | 17.71 | 17.06 | 17.11 | -3.11% | 1.36 | 3.38% |
| 2025-11-19 | 18.01 | 18.25 | 17.44 | 17.66 | -2.38% | 1.68 | 4.06% |
| 2025-11-18 | 18.37 | 18.37 | 18.05 | 18.09 | -1.52% | 1.15 | 2.72% |
| 2025-11-17 | 18.57 | 18.63 | 18.23 | 18.37 | -1.08% | 1.55 | 3.62% |
| 2025-11-14 | 18.40 | 18.76 | 18.36 | 18.57 | +0.05% | 1.53 | 3.55% |
| 2025-11-13 | 18.66 | 18.83 | 18.42 | 18.56 | +1.64% | 2.38 | 5.49% |
| 2025-11-12 | 18.60 | 18.68 | 18.17 | 18.26 | -1.83% | 1.76 | 4.13% |
| 2025-11-11 | 18.55 | 19.36 | 18.52 | 18.60 | +0.27% | 2.87 | 6.55% |
| 2025-11-10 | 18.02 | 18.60 | 18.01 | 18.55 | +2.37% | 2.21 | 5.19% |
| 2025-11-07 | 18.50 | 18.60 | 18.12 | 18.12 | -3.51% | 3.67 | 8.59% |
| 2025-11-06 | 18.21 | 19.49 | 17.98 | 18.78 | +1.08% | 7.37 | 17.23% |
| 2025-11-05 | 18.58 | 18.58 | 18.58 | 18.58 | -5.01% | 0.03 | 0.06% |
| 2025-11-04 | 19.56 | 19.56 | 19.56 | 19.56 | -5.00% | 0.01 | 0.02% |
| 2025-11-03 | 20.59 | 20.59 | 20.59 | 20.59 | -4.98% | 0.00 | 0.01% |
| 2025-10-31 | 21.67 | 21.67 | 21.67 | 21.67 | -5.00% | 0.01 | 0.02% |
| 2025-10-30 | 22.81 | 22.81 | 22.81 | 22.81 | nan% | nan | nan% |
| 2025-10-29 | 22.49 | 23.00 | 22.45 | 22.81 | +0.44% | 0.85 | 1.61% |
| 2025-10-28 | 22.51 | 22.98 | 22.37 | 22.71 | +0.53% | 0.89 | 1.69% |
| 2025-10-27 | 22.53 | 22.77 | 22.37 | 22.59 | +0.53% | 1.02 | 1.95% |
| 2025-10-24 | 22.10 | 22.54 | 22.01 | 22.47 | +1.31% | 0.86 | 1.64% |