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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.73 | 5.88 | 5.73 | 5.86 | +2.45% | 0.77 | 2.46% |
| 2025-05-23 | 5.84 | 5.91 | 5.71 | 5.72 | -2.22% | 0.87 | 2.78% |
| 2025-05-22 | 5.96 | 6.00 | 5.81 | 5.85 | -1.85% | 0.80 | 2.52% |
| 2025-05-21 | 6.06 | 6.08 | 5.95 | 5.96 | -1.97% | 0.83 | 2.59% |
| 2025-05-20 | 5.96 | 6.13 | 5.87 | 6.08 | +2.01% | 1.33 | 4.10% |
| 2025-05-19 | 5.88 | 5.98 | 5.87 | 5.96 | +1.53% | 0.70 | 2.21% |
| 2025-05-16 | 5.88 | 5.92 | 5.84 | 5.87 | -0.34% | 0.60 | 1.90% |
| 2025-05-15 | 6.05 | 6.05 | 5.88 | 5.89 | -2.81% | 0.87 | 2.72% |
| 2025-05-14 | 6.00 | 6.10 | 5.95 | 6.06 | +0.66% | 1.03 | 3.17% |
| 2025-05-13 | 6.17 | 6.19 | 6.00 | 6.02 | -0.66% | 0.96 | 2.95% |
| 2025-05-12 | 6.02 | 6.09 | 5.99 | 6.06 | +2.02% | 0.94 | 2.88% |
| 2025-05-09 | 6.02 | 6.02 | 5.92 | 5.94 | -1.49% | 0.84 | 2.62% |
| 2025-05-08 | 5.90 | 6.04 | 5.87 | 6.03 | +1.69% | 1.30 | 4.02% |
| 2025-05-07 | 6.01 | 6.09 | 5.84 | 5.93 | 0.00% | 1.48 | 4.65% |
| 2025-05-06 | 5.80 | 5.93 | 5.77 | 5.93 | +4.04% | 1.46 | 4.64% |