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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.40 | 6.41 | 6.24 | 6.38 | 0.00% | 0.65 | 3.90% |
| 2025-08-19 | 6.04 | 6.40 | 5.99 | 6.38 | +5.28% | 1.08 | 6.58% |
| 2025-08-18 | 6.05 | 6.22 | 6.03 | 6.06 | +0.66% | 0.67 | 4.19% |
| 2025-08-15 | 6.12 | 6.21 | 6.01 | 6.02 | -1.63% | 0.62 | 3.91% |
| 2025-08-14 | 6.37 | 6.39 | 6.10 | 6.12 | -3.77% | 0.58 | 3.58% |
| 2025-08-13 | 6.43 | 6.44 | 6.32 | 6.36 | -0.78% | 0.43 | 2.55% |
| 2025-08-12 | 6.45 | 6.50 | 6.39 | 6.41 | -0.62% | 0.50 | 2.94% |
| 2025-08-11 | 6.46 | 6.50 | 6.39 | 6.45 | +0.78% | 0.46 | 2.75% |
| 2025-08-08 | 6.42 | 6.51 | 6.26 | 6.40 | +0.31% | 0.46 | 2.77% |
| 2025-08-07 | 6.49 | 6.49 | 6.35 | 6.38 | -0.78% | 0.33 | 1.97% |
| 2025-08-06 | 6.48 | 6.49 | 6.37 | 6.43 | 0.00% | 0.42 | 2.50% |
| 2025-08-05 | 6.42 | 6.45 | 6.37 | 6.43 | +0.94% | 0.52 | 3.09% |
| 2025-08-04 | 6.29 | 6.38 | 6.17 | 6.37 | +1.27% | 0.36 | 2.20% |
| 2025-08-01 | 6.21 | 6.33 | 6.21 | 6.29 | +1.78% | 0.36 | 2.22% |
| 2025-07-31 | 6.35 | 6.37 | 6.16 | 6.18 | -3.13% | 0.36 | 2.23% |
| 2025-07-30 | 6.34 | 6.42 | 6.26 | 6.38 | +0.95% | 0.48 | 2.87% |
| 2025-07-29 | 6.40 | 6.40 | 6.24 | 6.32 | -0.63% | 0.34 | 2.07% |
| 2025-07-28 | 6.42 | 6.44 | 6.32 | 6.36 | 0.00% | 0.39 | 2.33% |
| 2025-07-25 | 6.39 | 6.44 | 6.30 | 6.36 | -0.16% | 0.34 | 2.05% |
| 2025-07-24 | 6.33 | 6.43 | 6.28 | 6.37 | +1.11% | 0.43 | 2.56% |