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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.38 | 5.51 | 5.28 | 5.42 | +1.50% | 0.44 | 3.07% |
| 2025-12-17 | 5.37 | 5.39 | 5.18 | 5.34 | +0.38% | 0.44 | 3.16% |
| 2025-12-16 | 5.54 | 5.54 | 5.29 | 5.32 | -2.21% | 0.52 | 3.72% |
| 2025-12-15 | 5.25 | 5.49 | 5.16 | 5.44 | +3.42% | 0.73 | 5.23% |
| 2025-12-12 | 5.52 | 5.54 | 5.20 | 5.26 | -4.01% | 0.68 | 4.87% |
| 2025-12-11 | 5.81 | 5.84 | 5.46 | 5.48 | -5.68% | 0.73 | 4.96% |
| 2025-12-10 | 6.00 | 6.05 | 5.79 | 5.81 | -3.00% | 0.47 | 3.02% |
| 2025-12-09 | 6.03 | 6.08 | 5.94 | 5.99 | -0.66% | 0.41 | 2.59% |
| 2025-12-08 | 6.05 | 6.08 | 5.96 | 6.03 | +0.84% | 0.47 | 2.98% |
| 2025-12-05 | 5.87 | 6.02 | 5.79 | 5.98 | +1.70% | 0.50 | 3.22% |
| 2025-12-04 | 6.00 | 6.04 | 5.85 | 5.88 | -2.49% | 0.39 | 2.53% |
| 2025-12-03 | 6.13 | 6.18 | 5.97 | 6.03 | -1.63% | 0.44 | 2.76% |
| 2025-12-02 | 6.05 | 6.17 | 6.00 | 6.13 | +0.82% | 0.50 | 3.14% |
| 2025-12-01 | 6.17 | 6.19 | 6.03 | 6.08 | -0.65% | 0.52 | 3.22% |
| 2025-11-28 | 6.13 | 6.14 | 5.90 | 6.12 | +2.17% | 0.51 | 3.20% |
| 2025-11-27 | 5.93 | 6.13 | 5.90 | 5.99 | +0.17% | 0.48 | 3.06% |
| 2025-11-26 | 6.26 | 6.33 | 5.94 | 5.98 | -0.66% | 0.61 | 3.83% |
| 2025-11-25 | 5.93 | 6.08 | 5.81 | 6.02 | +4.51% | 0.61 | 3.90% |
| 2025-11-24 | 5.68 | 5.85 | 5.61 | 5.76 | +1.41% | 0.68 | 4.55% |
| 2025-11-21 | 6.04 | 6.13 | 5.66 | 5.68 | -6.42% | 0.62 | 4.07% |