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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.99 | 5.01 | 4.93 | 4.99 | -0.20% | 1.02 | 3.83% |
| 2025-07-21 | 5.05 | 5.08 | 4.97 | 5.00 | +1.01% | 1.17 | 4.34% |
| 2025-07-18 | 4.96 | 5.02 | 4.94 | 4.95 | -0.20% | 1.22 | 4.56% |
| 2025-07-17 | 4.94 | 5.02 | 4.94 | 4.96 | +0.20% | 1.03 | 3.86% |
| 2025-07-16 | 4.85 | 4.99 | 4.84 | 4.95 | +1.64% | 1.13 | 4.27% |
| 2025-07-15 | 4.91 | 4.92 | 4.83 | 4.87 | -1.02% | 0.75 | 2.88% |
| 2025-07-14 | 4.84 | 4.93 | 4.78 | 4.92 | +1.44% | 1.14 | 4.35% |
| 2025-07-11 | 4.82 | 4.88 | 4.80 | 4.85 | +0.41% | 0.82 | 3.14% |
| 2025-07-10 | 4.86 | 4.91 | 4.78 | 4.83 | -1.02% | 1.17 | 4.52% |
| 2025-07-09 | 4.98 | 4.98 | 4.86 | 4.88 | -1.81% | 1.39 | 5.28% |
| 2025-07-08 | 4.98 | 4.99 | 4.93 | 4.97 | -0.60% | 1.08 | 4.06% |
| 2025-07-07 | 4.94 | 5.03 | 4.90 | 5.00 | +1.42% | 1.09 | 4.07% |
| 2025-07-04 | 5.00 | 5.03 | 4.92 | 4.93 | -1.60% | 1.29 | 4.84% |
| 2025-07-03 | 5.03 | 5.09 | 4.98 | 5.01 | -0.60% | 1.31 | 4.84% |
| 2025-07-02 | 5.03 | 5.11 | 4.99 | 5.04 | -0.20% | 1.61 | 5.93% |
| 2025-07-01 | 4.93 | 5.10 | 4.90 | 5.05 | +2.43% | 2.01 | 7.45% |
| 2025-06-30 | 4.91 | 4.96 | 4.87 | 4.93 | +1.02% | 1.42 | 5.39% |
| 2025-06-27 | 5.03 | 5.06 | 4.86 | 4.88 | -2.98% | 2.61 | 9.82% |
| 2025-06-26 | 4.83 | 5.17 | 4.77 | 5.03 | +2.24% | 3.67 | 13.74% |
| 2025-06-25 | 4.78 | 5.02 | 4.62 | 4.92 | -4.09% | 5.27 | 20.27% |