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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.93 | 7.01 | 6.63 | 6.73 | -2.18% | 0.85 | 4.79% |
| 2026-02-13 | 6.89 | 7.02 | 6.81 | 6.88 | -0.15% | 0.55 | 3.01% |
| 2026-02-12 | 7.12 | 7.14 | 6.87 | 6.89 | -3.09% | 0.75 | 4.10% |
| 2026-02-11 | 7.23 | 7.25 | 7.00 | 7.11 | -0.14% | 0.88 | 4.70% |
| 2026-02-10 | 7.25 | 7.39 | 7.03 | 7.12 | -1.39% | 1.07 | 5.70% |
| 2026-02-09 | 7.12 | 7.26 | 6.88 | 7.22 | +0.70% | 1.35 | 7.28% |
| 2026-02-06 | 7.01 | 7.30 | 6.88 | 7.17 | +1.56% | 1.31 | 7.03% |
| 2026-02-05 | 6.87 | 7.39 | 6.78 | 7.06 | +2.62% | 1.52 | 8.15% |
| 2026-02-04 | 6.54 | 7.11 | 6.48 | 6.88 | +5.68% | 2.05 | 11.41% |
| 2026-02-03 | 6.58 | 6.60 | 6.39 | 6.51 | +1.72% | 1.33 | 7.82% |
| 2026-02-02 | 6.01 | 6.65 | 6.01 | 6.40 | +4.58% | 1.91 | 11.43% |
| 2026-01-30 | 5.98 | 6.13 | 5.88 | 6.12 | +2.34% | 0.80 | 5.11% |
| 2026-01-29 | 6.00 | 6.20 | 5.95 | 5.98 | -0.33% | 0.72 | 4.49% |
| 2026-01-28 | 6.11 | 6.16 | 5.95 | 6.00 | -1.96% | 0.54 | 3.39% |
| 2026-01-27 | 6.12 | 6.16 | 5.90 | 6.12 | -0.16% | 0.74 | 4.69% |
| 2026-01-26 | 6.10 | 6.19 | 6.00 | 6.13 | +0.49% | 0.73 | 4.56% |
| 2026-01-23 | 6.07 | 6.19 | 6.01 | 6.10 | +0.49% | 0.62 | 3.89% |
| 2026-01-22 | 5.90 | 6.15 | 5.85 | 6.07 | +3.41% | 0.62 | 3.91% |
| 2026-01-21 | 5.73 | 5.91 | 5.68 | 5.87 | +1.73% | 0.55 | 3.60% |
| 2026-01-20 | 5.64 | 5.85 | 5.60 | 5.77 | +2.31% | 0.63 | 4.19% |