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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.48 | 26.30 | 25.10 | 25.28 | -1.33% | 3.04 | 5.10% |
| 2025-09-16 | 25.55 | 26.55 | 25.33 | 25.62 | -1.80% | 4.80 | 7.99% |
| 2025-09-15 | 24.82 | 26.97 | 24.30 | 26.09 | +4.28% | 5.70 | 9.52% |
| 2025-09-12 | 24.23 | 25.88 | 24.00 | 25.02 | +3.26% | 5.07 | 8.70% |
| 2025-09-11 | 23.90 | 24.48 | 23.36 | 24.23 | -1.06% | 3.96 | 7.12% |
| 2025-09-10 | 24.10 | 24.79 | 22.63 | 24.49 | +0.16% | 5.67 | 10.34% |
| 2025-09-09 | 25.50 | 25.90 | 24.44 | 24.45 | -6.32% | 4.63 | 7.99% |
| 2025-09-08 | 26.02 | 27.89 | 26.01 | 26.10 | -2.79% | 6.77 | 10.90% |
| 2025-09-05 | 25.10 | 28.28 | 24.28 | 26.85 | +3.35% | 9.06 | 14.94% |
| 2025-09-04 | 23.06 | 25.98 | 23.06 | 25.98 | +9.99% | 7.07 | 12.42% |
| 2025-09-03 | 23.03 | 24.87 | 22.82 | 23.62 | +1.37% | 4.57 | 8.28% |
| 2025-09-02 | 23.41 | 24.35 | 23.00 | 23.30 | -4.35% | 5.02 | 9.17% |
| 2025-09-01 | 23.90 | 25.69 | 22.72 | 24.36 | +4.33% | 9.13 | 16.16% |
| 2025-08-29 | 21.02 | 23.35 | 20.77 | 23.35 | +9.99% | 5.81 | 11.16% |
| 2025-08-28 | 21.20 | 21.79 | 20.40 | 21.23 | -0.75% | 3.71 | 7.57% |
| 2025-08-27 | 23.24 | 23.24 | 21.30 | 21.39 | -2.95% | 7.08 | 13.82% |
| 2025-08-26 | 20.03 | 22.04 | 19.90 | 22.04 | +9.98% | 3.24 | 6.53% |
| 2025-08-25 | 20.25 | 20.27 | 19.82 | 20.04 | +0.20% | 1.47 | 3.16% |
| 2025-08-22 | 19.89 | 20.09 | 19.81 | 20.00 | +0.50% | 1.09 | 2.35% |
| 2025-08-21 | 19.80 | 20.11 | 19.77 | 19.90 | +0.35% | 1.23 | 2.65% |