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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.64 | 5.75 | 5.57 | 5.69 | +0.89% | 0.37 | 2.48% |
| 2025-05-26 | 5.58 | 5.67 | 5.52 | 5.64 | +1.62% | 0.33 | 2.28% |
| 2025-05-23 | 5.66 | 5.74 | 5.55 | 5.55 | -2.46% | 0.53 | 3.55% |
| 2025-05-22 | 5.76 | 5.87 | 5.65 | 5.69 | -1.39% | 0.51 | 3.39% |
| 2025-05-21 | 5.88 | 5.92 | 5.70 | 5.77 | -1.87% | 0.48 | 3.18% |
| 2025-05-20 | 5.78 | 5.89 | 5.71 | 5.88 | +2.08% | 0.60 | 3.94% |
| 2025-05-19 | 5.66 | 5.77 | 5.60 | 5.76 | +2.49% | 0.54 | 3.60% |
| 2025-05-16 | 5.68 | 5.71 | 5.56 | 5.62 | -1.58% | 0.54 | 3.63% |
| 2025-05-15 | 5.68 | 5.82 | 5.56 | 5.71 | +0.88% | 0.83 | 5.59% |
| 2025-05-14 | 5.55 | 5.81 | 5.44 | 5.66 | +1.80% | 0.97 | 6.59% |
| 2025-05-13 | 5.64 | 5.82 | 5.53 | 5.56 | -0.18% | 0.80 | 5.43% |
| 2025-05-12 | 5.58 | 5.99 | 5.47 | 5.57 | +1.27% | 0.81 | 5.53% |
| 2025-05-09 | 5.60 | 5.75 | 5.47 | 5.50 | -0.90% | 0.71 | 4.83% |
| 2025-05-08 | 5.55 | 5.64 | 5.47 | 5.55 | +0.91% | 0.53 | 3.64% |
| 2025-05-07 | 5.50 | 5.55 | 5.36 | 5.50 | +1.10% | 0.77 | 5.38% |
| 2025-05-06 | 5.16 | 5.45 | 5.16 | 5.44 | +6.88% | 0.80 | 5.71% |