ST任子行 sz.300311
5.58
+2.57%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.49 | 5.58 | 5.44 | 5.58 | +2.57% | 0.52 | 1.76% |
| 2026-05-21 | 5.67 | 5.74 | 5.42 | 5.44 | -4.06% | 0.85 | 2.84% |
| 2026-05-20 | 5.65 | 5.80 | 5.64 | 5.67 | -0.18% | 0.63 | 2.05% |
| 2026-05-19 | 5.65 | 5.71 | 5.61 | 5.68 | +0.53% | 0.50 | 1.64% |
| 2026-05-18 | 5.47 | 5.65 | 5.44 | 5.65 | +2.91% | 0.70 | 2.33% |
| 2026-05-15 | 5.49 | 5.56 | 5.45 | 5.49 | +0.73% | 0.62 | 2.10% |
| 2026-05-14 | 5.61 | 5.61 | 5.45 | 5.45 | -3.02% | 0.73 | 2.46% |
| 2026-05-13 | 5.64 | 5.65 | 5.57 | 5.62 | -0.71% | 0.51 | 1.70% |
| 2026-05-12 | 5.65 | 5.70 | 5.62 | 5.66 | +0.18% | 0.64 | 2.10% |
| 2026-05-11 | 5.57 | 5.68 | 5.57 | 5.65 | +1.07% | 0.59 | 1.94% |
| 2026-05-08 | 5.45 | 5.63 | 5.44 | 5.59 | +2.38% | 0.76 | 2.55% |
| 2026-05-07 | 5.45 | 5.49 | 5.44 | 5.46 | -0.18% | 0.43 | 1.46% |
| 2026-05-06 | 5.42 | 5.52 | 5.42 | 5.47 | +0.92% | 0.62 | 2.12% |
| 2026-04-30 | 5.47 | 5.47 | 5.38 | 5.42 | 0.00% | 0.45 | 1.54% |
| 2026-04-29 | 5.33 | 5.42 | 5.33 | 5.42 | +1.50% | 0.49 | 1.69% |
| 2026-04-28 | 5.47 | 5.54 | 5.28 | 5.34 | -2.55% | 0.88 | 3.03% |
| 2026-04-27 | 5.55 | 5.56 | 5.37 | 5.48 | -0.36% | 0.68 | 2.34% |
| 2026-04-24 | 5.32 | 5.54 | 5.31 | 5.50 | +3.19% | 0.89 | 3.02% |
| 2026-04-23 | 5.38 | 5.39 | 5.30 | 5.33 | -0.93% | 0.45 | 1.57% |
| 2026-04-22 | 5.33 | 5.42 | 5.33 | 5.38 | +0.56% | 0.42 | 1.44% |