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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.04 | 6.11 | 5.70 | 6.11 | +6.26% | 0.89 | 5.73% |
| 2026-03-23 | 5.76 | 6.22 | 5.67 | 5.75 | -6.81% | 1.18 | 7.62% |
| 2026-03-20 | 6.42 | 6.51 | 6.01 | 6.17 | -3.59% | 0.96 | 5.86% |
| 2026-03-19 | 6.39 | 6.65 | 6.25 | 6.40 | -0.31% | 1.44 | 8.54% |
| 2026-03-18 | 6.24 | 6.44 | 6.08 | 6.42 | +3.55% | 0.62 | 3.79% |
| 2026-03-17 | 6.36 | 6.47 | 6.18 | 6.20 | -2.52% | 0.45 | 2.75% |
| 2026-03-16 | 6.30 | 6.47 | 6.25 | 6.36 | +0.79% | 0.48 | 2.88% |
| 2026-03-13 | 6.36 | 6.49 | 6.28 | 6.31 | -0.79% | 0.54 | 3.22% |
| 2026-03-12 | 6.55 | 6.58 | 6.30 | 6.36 | -2.45% | 0.56 | 3.35% |
| 2026-03-11 | 6.68 | 6.73 | 6.45 | 6.52 | -1.81% | 0.78 | 4.53% |
| 2026-03-10 | 6.55 | 6.68 | 6.49 | 6.64 | +3.27% | 0.64 | 3.72% |
| 2026-03-09 | 6.50 | 6.55 | 6.28 | 6.43 | -1.53% | 0.58 | 3.48% |
| 2026-03-06 | 6.44 | 6.55 | 6.28 | 6.53 | +1.24% | 0.48 | 2.83% |
| 2026-03-05 | 6.46 | 6.60 | 6.40 | 6.45 | +1.74% | 0.60 | 3.53% |
| 2026-03-04 | 6.22 | 6.44 | 6.13 | 6.34 | +1.28% | 0.72 | 4.34% |
| 2026-03-03 | 6.54 | 6.62 | 6.22 | 6.26 | -4.28% | 1.04 | 6.18% |
| 2026-03-02 | 6.76 | 6.88 | 6.50 | 6.54 | -3.25% | 0.94 | 5.42% |
| 2026-02-27 | 6.65 | 6.80 | 6.60 | 6.76 | +1.50% | 0.70 | 4.00% |
| 2026-02-26 | 6.79 | 6.81 | 6.60 | 6.66 | -0.89% | 0.55 | 3.15% |
| 2026-02-25 | 6.76 | 6.86 | 6.68 | 6.72 | -0.15% | 0.64 | 3.63% |