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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.13 | 6.18 | 5.95 | 6.07 | -0.98% | 0.57 | 3.57% |
| 2025-11-19 | 6.38 | 6.39 | 6.06 | 6.13 | -3.31% | 0.65 | 4.01% |
| 2025-11-18 | 6.38 | 6.41 | 6.19 | 6.34 | -0.16% | 0.52 | 3.17% |
| 2025-11-17 | 6.44 | 6.48 | 6.20 | 6.35 | +0.79% | 0.62 | 3.78% |
| 2025-11-14 | 6.19 | 6.44 | 6.17 | 6.30 | +1.61% | 0.75 | 4.56% |
| 2025-11-13 | 6.16 | 6.20 | 6.07 | 6.20 | +0.81% | 0.39 | 2.45% |
| 2025-11-12 | 6.15 | 6.21 | 6.08 | 6.15 | 0.00% | 0.40 | 2.49% |
| 2025-11-11 | 6.07 | 6.17 | 6.00 | 6.15 | +1.49% | 0.48 | 3.02% |
| 2025-11-10 | 6.02 | 6.17 | 5.92 | 6.06 | +1.51% | 0.50 | 3.18% |
| 2025-11-07 | 5.93 | 6.00 | 5.87 | 5.97 | +0.51% | 0.32 | 2.08% |
| 2025-11-06 | 5.98 | 6.00 | 5.84 | 5.94 | -0.50% | 0.41 | 2.64% |
| 2025-11-05 | 5.85 | 5.99 | 5.77 | 5.97 | +2.05% | 0.55 | 3.55% |
| 2025-11-04 | 5.75 | 5.86 | 5.69 | 5.85 | +2.09% | 0.45 | 2.96% |
| 2025-11-03 | 5.63 | 5.75 | 5.56 | 5.73 | +3.62% | 0.51 | 3.42% |
| 2025-10-31 | 5.40 | 5.60 | 5.37 | 5.53 | +2.41% | 0.51 | 3.52% |
| 2025-10-30 | 5.50 | 5.53 | 5.32 | 5.40 | +0.19% | 0.47 | 3.32% |
| 2025-10-29 | 5.46 | 5.50 | 5.27 | 5.39 | -1.82% | 0.43 | 3.06% |
| 2025-10-28 | 5.48 | 5.54 | 5.42 | 5.49 | +0.18% | 0.38 | 2.66% |
| 2025-10-27 | 5.60 | 5.63 | 5.36 | 5.48 | -1.62% | 0.51 | 3.57% |
| 2025-10-24 | 5.50 | 5.60 | 5.48 | 5.57 | +1.64% | 0.51 | 3.54% |