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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.32 | 6.49 | 6.23 | 6.30 | -0.32% | 0.61 | 3.67% |
| 2025-07-22 | 6.29 | 6.33 | 6.19 | 6.32 | +0.80% | 0.46 | 2.83% |
| 2025-07-21 | 6.25 | 6.33 | 6.20 | 6.27 | +1.13% | 0.46 | 2.78% |
| 2025-07-18 | 6.20 | 6.28 | 6.15 | 6.20 | 0.00% | 0.33 | 2.05% |
| 2025-07-17 | 6.20 | 6.26 | 6.15 | 6.20 | 0.00% | 0.28 | 1.72% |
| 2025-07-16 | 6.15 | 6.25 | 6.09 | 6.20 | +1.47% | 0.41 | 2.52% |
| 2025-07-15 | 6.17 | 6.22 | 5.97 | 6.11 | -1.93% | 0.62 | 3.90% |
| 2025-07-14 | 6.15 | 6.30 | 6.10 | 6.23 | +1.47% | 0.53 | 3.27% |
| 2025-07-11 | 6.14 | 6.20 | 6.05 | 6.14 | +0.16% | 0.34 | 2.10% |
| 2025-07-10 | 6.15 | 6.19 | 6.03 | 6.13 | +0.16% | 0.36 | 2.23% |
| 2025-07-09 | 6.15 | 6.21 | 6.09 | 6.12 | -0.33% | 0.33 | 2.05% |
| 2025-07-08 | 6.15 | 6.18 | 6.09 | 6.14 | 0.00% | 0.42 | 2.60% |
| 2025-07-07 | 5.99 | 6.15 | 5.96 | 6.14 | +2.33% | 0.44 | 2.78% |
| 2025-07-04 | 6.09 | 6.11 | 5.97 | 6.00 | -1.64% | 0.37 | 2.37% |
| 2025-07-03 | 6.15 | 6.19 | 6.05 | 6.10 | +0.33% | 0.41 | 2.56% |
| 2025-07-02 | 6.18 | 6.18 | 6.02 | 6.08 | -0.98% | 0.56 | 3.50% |
| 2025-07-01 | 6.06 | 6.26 | 6.05 | 6.14 | +1.66% | 0.87 | 5.42% |
| 2025-06-30 | 6.01 | 6.08 | 5.98 | 6.04 | +0.17% | 0.37 | 2.37% |
| 2025-06-27 | 5.98 | 6.08 | 5.97 | 6.03 | +0.67% | 0.38 | 2.44% |
| 2025-06-26 | 5.99 | 6.05 | 5.96 | 5.99 | -0.17% | 0.56 | 3.58% |