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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.47 | 6.50 | 6.22 | 6.25 | -3.55% | 0.57 | 3.42% |
| 2026-04-21 | 6.52 | 6.62 | 6.35 | 6.48 | -0.92% | 0.44 | 2.59% |
| 2026-04-20 | 6.52 | 6.56 | 6.28 | 6.54 | -0.15% | 0.69 | 4.08% |
| 2026-04-17 | 6.47 | 6.61 | 6.47 | 6.55 | +0.15% | 0.51 | 2.99% |
| 2026-04-16 | 6.55 | 6.64 | 6.33 | 6.54 | +1.55% | 0.67 | 3.89% |
| 2026-04-15 | 6.53 | 6.55 | 6.39 | 6.44 | -1.23% | 0.47 | 2.78% |
| 2026-04-14 | 6.74 | 6.81 | 6.47 | 6.52 | -1.95% | 0.84 | 4.88% |
| 2026-04-13 | 6.45 | 6.67 | 6.32 | 6.65 | +3.26% | 0.99 | 5.78% |
| 2026-04-10 | 6.30 | 6.49 | 6.14 | 6.44 | +3.70% | 1.02 | 6.15% |
| 2026-04-09 | 6.26 | 6.33 | 6.13 | 6.21 | +1.47% | 0.81 | 4.97% |
| 2026-04-08 | 6.08 | 6.13 | 5.82 | 6.12 | +3.20% | 1.20 | 7.61% |
| 2026-04-07 | 5.50 | 5.93 | 5.22 | 5.93 | +10.02% | 0.65 | 4.32% |
| 2026-04-03 | 5.51 | 5.71 | 5.35 | 5.39 | -4.77% | 0.55 | 3.86% |
| 2026-04-02 | 5.93 | 6.02 | 5.57 | 5.66 | -5.67% | 0.66 | 4.37% |
| 2026-04-01 | 6.20 | 6.28 | 5.95 | 6.00 | -1.80% | 0.67 | 4.24% |
| 2026-03-31 | 6.30 | 6.38 | 6.09 | 6.11 | -2.71% | 0.59 | 3.62% |
| 2026-03-30 | 6.19 | 6.30 | 6.10 | 6.28 | +0.96% | 0.54 | 3.31% |
| 2026-03-27 | 6.23 | 6.26 | 6.07 | 6.22 | +0.81% | 0.53 | 3.28% |
| 2026-03-26 | 6.26 | 6.34 | 6.05 | 6.17 | -0.96% | 0.80 | 4.94% |
| 2026-03-25 | 6.20 | 6.27 | 6.05 | 6.23 | +1.96% | 0.68 | 4.21% |