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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.89 | 6.01 | 5.89 | 6.00 | +1.87% | 0.68 | 4.37% |
| 2025-06-24 | 5.67 | 5.96 | 5.64 | 5.89 | +5.18% | 0.75 | 4.91% |
| 2025-06-23 | 5.33 | 5.66 | 5.28 | 5.60 | +3.51% | 0.55 | 3.79% |
| 2025-06-20 | 5.36 | 5.53 | 5.35 | 5.41 | +0.56% | 0.43 | 2.99% |
| 2025-06-19 | 5.58 | 5.62 | 5.34 | 5.38 | -4.27% | 0.51 | 3.56% |
| 2025-06-18 | 5.67 | 5.72 | 5.58 | 5.62 | -1.40% | 0.30 | 2.04% |
| 2025-06-17 | 5.84 | 5.86 | 5.67 | 5.70 | -1.38% | 0.35 | 2.35% |
| 2025-06-16 | 5.63 | 5.80 | 5.56 | 5.78 | +2.66% | 0.53 | 3.52% |
| 2025-06-13 | 5.85 | 5.88 | 5.58 | 5.63 | -4.09% | 0.52 | 3.47% |
| 2025-06-12 | 5.94 | 5.94 | 5.80 | 5.87 | -0.68% | 0.35 | 2.26% |
| 2025-06-11 | 5.90 | 5.96 | 5.86 | 5.91 | +0.17% | 0.37 | 2.38% |
| 2025-06-10 | 5.89 | 5.98 | 5.79 | 5.90 | +0.17% | 0.69 | 4.46% |
| 2025-06-09 | 5.78 | 5.90 | 5.75 | 5.89 | +1.90% | 0.48 | 3.12% |
| 2025-06-06 | 5.72 | 5.79 | 5.66 | 5.78 | +1.05% | 0.36 | 2.38% |
| 2025-06-05 | 5.84 | 5.84 | 5.65 | 5.72 | -1.89% | 0.46 | 3.07% |
| 2025-06-04 | 5.74 | 5.83 | 5.72 | 5.83 | +1.57% | 0.38 | 2.48% |
| 2025-06-03 | 5.62 | 5.75 | 5.51 | 5.74 | +1.23% | 0.39 | 2.61% |
| 2025-05-30 | 5.72 | 5.79 | 5.64 | 5.67 | -0.87% | 0.47 | 3.16% |
| 2025-05-29 | 5.63 | 5.75 | 5.57 | 5.72 | +1.78% | 0.50 | 3.34% |
| 2025-05-28 | 5.70 | 5.76 | 5.57 | 5.62 | -1.23% | 0.34 | 2.29% |