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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.13 | 5.13 | 5.13 | 5.13 | -19.97% | 0.30 | 1.09% |
| 2025-06-23 | 6.41 | 6.41 | 6.41 | 6.41 | nan% | nan | nan% |
| 2025-06-20 | 6.67 | 6.84 | 6.41 | 6.41 | -5.18% | 3.33 | 9.47% |
| 2025-06-19 | 7.06 | 7.27 | 6.73 | 6.76 | -7.40% | 6.14 | 16.41% |
| 2025-06-18 | 7.00 | 7.80 | 6.99 | 7.30 | +9.28% | 9.41 | 23.82% |
| 2025-06-17 | 6.61 | 6.71 | 6.55 | 6.68 | +0.60% | 2.30 | 6.46% |
| 2025-06-16 | 6.38 | 6.65 | 6.35 | 6.64 | +3.59% | 2.31 | 6.52% |
| 2025-06-13 | 6.64 | 6.78 | 6.40 | 6.41 | -4.47% | 2.45 | 6.96% |
| 2025-06-12 | 6.71 | 6.94 | 6.68 | 6.71 | -1.76% | 3.37 | 9.24% |
| 2025-06-11 | 6.56 | 6.83 | 6.45 | 6.83 | +5.24% | 4.48 | 12.48% |
| 2025-06-10 | 6.65 | 6.68 | 6.40 | 6.49 | -3.28% | 2.80 | 7.97% |
| 2025-06-09 | 6.50 | 6.80 | 6.50 | 6.71 | +0.90% | 4.16 | 11.61% |
| 2025-06-06 | 6.35 | 7.00 | 6.33 | 6.65 | +3.91% | 5.89 | 16.45% |
| 2025-06-05 | 6.35 | 6.44 | 6.18 | 6.40 | +1.75% | 2.76 | 8.14% |
| 2025-06-04 | 6.25 | 6.35 | 6.21 | 6.29 | -0.16% | 1.75 | 5.22% |
| 2025-06-03 | 6.39 | 6.51 | 6.25 | 6.30 | -0.32% | 2.67 | 7.83% |
| 2025-05-30 | 6.48 | 6.66 | 6.31 | 6.32 | -3.95% | 3.59 | 10.42% |
| 2025-05-29 | 5.97 | 6.91 | 5.94 | 6.58 | +9.12% | 5.75 | 16.74% |
| 2025-05-28 | 5.98 | 6.08 | 5.88 | 6.03 | -0.82% | 1.99 | 6.21% |
| 2025-05-27 | 5.95 | 6.36 | 5.82 | 6.08 | +3.75% | 3.47 | 10.54% |