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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.80 | 22.39 | 21.62 | 22.18 | +0.36% | 0.71 | 1.39% |
| 2025-10-22 | 22.27 | 22.49 | 22.10 | 22.10 | -1.91% | 0.78 | 1.51% |
| 2025-10-21 | 22.05 | 22.54 | 21.88 | 22.53 | +2.78% | 1.11 | 2.14% |
| 2025-10-20 | 21.42 | 22.20 | 21.42 | 21.92 | +4.13% | 1.64 | 3.22% |
| 2025-10-17 | 22.20 | 22.43 | 21.05 | 21.05 | -5.14% | 1.44 | 2.87% |
| 2025-10-16 | 22.52 | 22.71 | 22.04 | 22.19 | -2.33% | 1.07 | 2.05% |
| 2025-10-15 | 22.36 | 22.79 | 21.98 | 22.72 | +1.34% | 1.21 | 2.33% |
| 2025-10-14 | 22.77 | 23.42 | 22.24 | 22.42 | -1.71% | 1.59 | 3.00% |
| 2025-10-13 | 21.80 | 22.91 | 21.61 | 22.81 | -1.64% | 1.76 | 3.38% |
| 2025-10-10 | 23.50 | 23.93 | 22.93 | 23.19 | -2.60% | 1.85 | 3.41% |
| 2025-10-09 | 25.85 | 25.86 | 23.27 | 23.81 | -7.89% | 4.67 | 8.30% |
| 2025-09-30 | 26.31 | 26.49 | 25.80 | 25.85 | -2.78% | 3.11 | 5.16% |
| 2025-09-29 | 25.85 | 26.66 | 25.62 | 26.59 | +1.68% | 3.52 | 5.77% |
| 2025-09-26 | 26.20 | 26.94 | 25.72 | 26.15 | -1.65% | 3.69 | 6.04% |
| 2025-09-25 | 26.87 | 27.73 | 26.59 | 26.59 | -1.52% | 6.09 | 9.67% |
| 2025-09-24 | 28.00 | 28.22 | 26.62 | 27.00 | -3.47% | 8.92 | 14.08% |
| 2025-09-23 | 25.25 | 27.97 | 24.70 | 27.97 | +9.99% | 9.54 | 15.10% |
| 2025-09-22 | 25.41 | 26.40 | 25.21 | 25.43 | -2.79% | 5.64 | 9.47% |
| 2025-09-19 | 24.67 | 26.96 | 24.66 | 26.16 | +6.73% | 8.05 | 13.04% |
| 2025-09-18 | 25.04 | 26.20 | 24.50 | 24.51 | -3.05% | 3.60 | 6.12% |