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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.53 | 5.55 | 5.41 | 5.48 | -1.44% | 0.45 | 3.18% |
| 2025-10-22 | 5.59 | 5.66 | 5.44 | 5.56 | 0.00% | 0.67 | 4.59% |
| 2025-10-21 | 5.33 | 5.56 | 5.30 | 5.56 | +4.91% | 0.85 | 5.92% |
| 2025-10-20 | 5.29 | 5.33 | 5.12 | 5.30 | +4.74% | 0.81 | 5.85% |
| 2025-10-17 | 5.19 | 5.23 | 5.06 | 5.06 | -1.75% | 0.74 | 5.51% |
| 2025-10-16 | 5.18 | 5.31 | 5.09 | 5.15 | -1.53% | 1.51 | 11.15% |
| 2025-10-15 | 5.23 | 5.34 | 5.23 | 5.23 | -9.98% | 0.48 | 3.52% |
| 2025-10-14 | 5.80 | 5.91 | 5.75 | 5.81 | +0.87% | 0.53 | 3.45% |
| 2025-10-13 | 5.68 | 5.89 | 5.40 | 5.76 | -2.87% | 0.61 | 4.11% |
| 2025-10-10 | 5.74 | 5.98 | 5.68 | 5.93 | +3.31% | 0.52 | 3.39% |
| 2025-10-09 | 5.86 | 5.93 | 5.69 | 5.74 | -1.54% | 0.29 | 1.93% |
| 2025-09-30 | 5.84 | 5.95 | 5.77 | 5.83 | 0.00% | 0.31 | 2.00% |
| 2025-09-29 | 5.71 | 5.85 | 5.60 | 5.83 | +2.10% | 0.34 | 2.27% |
| 2025-09-26 | 5.75 | 5.84 | 5.57 | 5.71 | +0.53% | 0.32 | 2.11% |
| 2025-09-25 | 5.82 | 5.88 | 5.66 | 5.68 | -2.07% | 0.41 | 2.73% |
| 2025-09-24 | 5.51 | 5.84 | 5.43 | 5.80 | +5.26% | 0.68 | 4.52% |
| 2025-09-23 | 5.60 | 5.61 | 5.31 | 5.51 | -1.78% | 0.60 | 4.23% |
| 2025-09-22 | 5.62 | 5.64 | 5.43 | 5.61 | -1.06% | 0.42 | 2.90% |
| 2025-09-19 | 5.79 | 5.86 | 5.61 | 5.67 | -2.07% | 0.48 | 3.24% |
| 2025-09-18 | 6.00 | 6.00 | 5.71 | 5.79 | -3.18% | 0.50 | 3.27% |