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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.26 | 5.29 | 5.23 | 5.25 | -0.38% | 0.90 | 3.20% |
| 2025-08-18 | 5.27 | 5.29 | 5.22 | 5.27 | +0.57% | 1.25 | 4.43% |
| 2025-08-15 | 5.16 | 5.25 | 5.14 | 5.24 | +0.96% | 1.03 | 3.67% |
| 2025-08-14 | 5.25 | 5.31 | 5.18 | 5.19 | -0.76% | 1.17 | 4.15% |
| 2025-08-13 | 5.16 | 5.24 | 5.16 | 5.23 | +0.97% | 0.90 | 3.21% |
| 2025-08-12 | 5.20 | 5.20 | 5.15 | 5.18 | -0.58% | 0.75 | 2.72% |
| 2025-08-11 | 5.16 | 5.22 | 5.15 | 5.21 | +0.58% | 0.71 | 2.54% |
| 2025-08-08 | 5.28 | 5.28 | 5.18 | 5.18 | -1.89% | 0.99 | 3.55% |
| 2025-08-07 | 5.24 | 5.35 | 5.22 | 5.28 | +0.76% | 1.09 | 3.83% |
| 2025-08-06 | 5.26 | 5.26 | 5.19 | 5.24 | -0.38% | 0.80 | 2.86% |
| 2025-08-05 | 5.26 | 5.31 | 5.23 | 5.26 | +0.38% | 0.63 | 2.23% |
| 2025-08-04 | 5.21 | 5.26 | 5.14 | 5.24 | -0.19% | 0.71 | 2.52% |
| 2025-08-01 | 5.23 | 5.30 | 5.21 | 5.25 | +0.77% | 0.70 | 2.47% |
| 2025-07-31 | 5.25 | 5.33 | 5.19 | 5.21 | -0.95% | 0.90 | 3.20% |
| 2025-07-30 | 5.30 | 5.35 | 5.23 | 5.26 | -1.13% | 1.00 | 3.51% |
| 2025-07-29 | 5.40 | 5.42 | 5.27 | 5.32 | -2.21% | 1.37 | 4.81% |
| 2025-07-28 | 5.36 | 5.49 | 5.29 | 5.44 | +1.68% | 1.40 | 4.81% |
| 2025-07-25 | 5.29 | 5.48 | 5.28 | 5.35 | +0.94% | 1.94 | 6.69% |
| 2025-07-24 | 5.11 | 5.53 | 5.11 | 5.30 | +3.11% | 2.76 | 9.67% |
| 2025-07-23 | 4.99 | 5.25 | 4.95 | 5.14 | +3.01% | 2.45 | 8.95% |