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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.11 | 6.13 | 5.96 | 5.98 | -2.45% | 0.40 | 2.51% |
| 2025-09-16 | 5.94 | 6.13 | 5.92 | 6.13 | +3.55% | 0.52 | 3.27% |
| 2025-09-15 | 5.96 | 5.99 | 5.87 | 5.92 | -0.84% | 0.30 | 1.93% |
| 2025-09-12 | 6.05 | 6.06 | 5.95 | 5.97 | -0.83% | 0.31 | 1.97% |
| 2025-09-11 | 6.07 | 6.07 | 5.90 | 6.02 | -0.33% | 0.36 | 2.28% |
| 2025-09-10 | 6.01 | 6.08 | 5.95 | 6.04 | +0.33% | 0.33 | 2.11% |
| 2025-09-09 | 6.02 | 6.08 | 5.91 | 6.02 | 0.00% | 0.34 | 2.15% |
| 2025-09-08 | 6.00 | 6.05 | 5.88 | 6.02 | +1.69% | 0.42 | 2.72% |
| 2025-09-05 | 5.88 | 5.92 | 5.66 | 5.92 | +1.02% | 0.54 | 3.53% |
| 2025-09-04 | 5.75 | 6.00 | 5.73 | 5.86 | +1.91% | 0.71 | 4.61% |
| 2025-09-03 | 5.91 | 5.94 | 5.67 | 5.75 | -2.21% | 0.47 | 3.09% |
| 2025-09-02 | 5.90 | 5.98 | 5.72 | 5.88 | -0.17% | 0.64 | 4.19% |
| 2025-09-01 | 5.70 | 5.96 | 5.61 | 5.89 | +3.33% | 0.78 | 5.10% |
| 2025-08-29 | 5.84 | 5.87 | 5.66 | 5.70 | -3.06% | 0.59 | 3.92% |
| 2025-08-28 | 6.07 | 6.36 | 5.61 | 5.88 | -1.67% | 1.04 | 6.74% |
| 2025-08-27 | 6.33 | 6.37 | 5.90 | 5.98 | -5.53% | 0.78 | 4.85% |
| 2025-08-26 | 6.25 | 6.37 | 6.19 | 6.33 | +1.28% | 0.46 | 2.81% |
| 2025-08-25 | 6.32 | 6.38 | 6.21 | 6.25 | -1.11% | 0.56 | 3.42% |
| 2025-08-22 | 6.39 | 6.42 | 6.25 | 6.32 | -1.25% | 0.50 | 3.02% |
| 2025-08-21 | 6.39 | 6.44 | 6.33 | 6.40 | +0.31% | 0.57 | 3.38% |