ST如意 sz.002193
5.10
+0.59%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.20 | 5.32 | 4.99 | 5.10 | +0.59% | 0.81 | 5.94% |
| 2026-05-22 | 4.86 | 5.07 | 4.86 | 5.07 | +4.97% | 0.57 | 4.31% |
| 2026-05-21 | 5.08 | 5.11 | 4.83 | 4.83 | -4.55% | 0.57 | 4.32% |
| 2026-05-20 | 5.28 | 5.28 | 5.03 | 5.06 | -4.35% | 0.75 | 5.63% |
| 2026-05-19 | 5.22 | 5.38 | 5.20 | 5.29 | +1.73% | 0.56 | 4.02% |
| 2026-05-18 | 5.20 | 5.34 | 5.05 | 5.20 | 0.00% | 0.54 | 4.00% |
| 2026-05-15 | 5.40 | 5.52 | 5.17 | 5.20 | -3.52% | 0.92 | 6.60% |
| 2026-05-14 | 5.80 | 5.80 | 5.38 | 5.39 | -3.40% | 1.84 | 12.53% |
| 2026-05-13 | 5.40 | 5.58 | 5.40 | 5.58 | +5.08% | 0.50 | 3.49% |
| 2026-05-12 | 5.45 | 5.70 | 5.31 | 5.31 | -5.01% | 3.13 | 22.26% |
| 2026-05-11 | 5.59 | 5.59 | 5.59 | 5.59 | -4.93% | 0.29 | 2.01% |
| 2026-05-08 | 5.88 | 5.88 | 5.88 | 5.88 | -5.01% | 0.21 | 1.38% |
| 2026-05-07 | 6.19 | 6.19 | 6.19 | 6.19 | -5.06% | 0.01 | 0.05% |
| 2026-05-06 | 6.52 | 6.52 | 6.52 | 6.52 | -4.96% | 0.05 | 0.27% |
| 2026-04-30 | 6.86 | 6.86 | 6.86 | 6.86 | nan% | nan | nan% |
| 2026-04-29 | 6.31 | 7.01 | 6.21 | 6.86 | +5.38% | 1.59 | 9.04% |
| 2026-04-28 | 6.67 | 7.19 | 6.43 | 6.51 | -0.46% | 2.19 | 12.33% |
| 2026-04-27 | 6.26 | 6.60 | 6.13 | 6.54 | +5.48% | 0.86 | 5.15% |
| 2026-04-24 | 6.17 | 6.25 | 6.07 | 6.20 | +0.49% | 0.44 | 2.71% |
| 2026-04-23 | 6.24 | 6.24 | 6.10 | 6.17 | -1.28% | 0.42 | 2.58% |