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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.39 | 5.72 | 5.35 | 5.64 | +5.03% | 0.74 | 5.06% |
| 2026-01-16 | 5.45 | 5.48 | 5.35 | 5.37 | -1.29% | 0.37 | 2.63% |
| 2026-01-15 | 5.47 | 5.51 | 5.39 | 5.44 | -1.45% | 0.40 | 2.83% |
| 2026-01-14 | 5.48 | 5.57 | 5.40 | 5.52 | +0.73% | 0.60 | 4.17% |
| 2026-01-13 | 5.43 | 5.56 | 5.35 | 5.48 | +1.29% | 0.70 | 4.88% |
| 2026-01-12 | 5.33 | 5.45 | 5.31 | 5.41 | +2.08% | 0.55 | 3.88% |
| 2026-01-09 | 5.24 | 5.31 | 5.20 | 5.30 | +1.15% | 0.51 | 3.70% |
| 2026-01-08 | 5.10 | 5.27 | 5.06 | 5.24 | +2.54% | 0.56 | 4.14% |
| 2026-01-07 | 5.23 | 5.26 | 5.10 | 5.11 | -2.29% | 0.57 | 4.23% |
| 2026-01-06 | 5.22 | 5.33 | 5.19 | 5.23 | +0.19% | 0.48 | 3.46% |
| 2026-01-05 | 5.31 | 5.39 | 5.20 | 5.22 | -1.88% | 0.58 | 4.16% |
| 2025-12-31 | 5.31 | 5.35 | 5.20 | 5.32 | +0.19% | 0.35 | 2.51% |
| 2025-12-30 | 5.37 | 5.42 | 5.25 | 5.31 | -1.30% | 0.35 | 2.49% |
| 2025-12-29 | 5.38 | 5.44 | 5.30 | 5.38 | -0.19% | 0.35 | 2.47% |
| 2025-12-26 | 5.47 | 5.48 | 5.37 | 5.39 | -1.46% | 0.28 | 1.98% |
| 2025-12-25 | 5.40 | 5.50 | 5.36 | 5.47 | +1.11% | 0.36 | 2.56% |
| 2025-12-24 | 5.41 | 5.47 | 5.36 | 5.41 | -0.37% | 0.37 | 2.64% |
| 2025-12-23 | 5.59 | 5.63 | 5.38 | 5.43 | -3.04% | 0.45 | 3.16% |
| 2025-12-22 | 5.70 | 5.74 | 5.57 | 5.60 | -0.89% | 0.47 | 3.17% |
| 2025-12-19 | 5.51 | 5.71 | 5.42 | 5.65 | +4.24% | 0.49 | 3.32% |