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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.35 | 5.43 | 5.34 | 5.35 | -0.37% | 0.48 | 1.64% |
| 2026-04-20 | 5.33 | 5.38 | 5.32 | 5.37 | +0.19% | 0.33 | 1.13% |
| 2026-04-17 | 5.35 | 5.41 | 5.33 | 5.36 | 0.00% | 0.46 | 1.59% |
| 2026-04-16 | 5.29 | 5.38 | 5.28 | 5.36 | +1.32% | 0.45 | 1.56% |
| 2026-04-15 | 5.25 | 5.31 | 5.21 | 5.29 | +0.76% | 0.49 | 1.75% |
| 2026-04-14 | 5.27 | 5.27 | 5.20 | 5.25 | +0.57% | 0.32 | 1.15% |
| 2026-04-13 | 5.10 | 5.26 | 5.10 | 5.22 | +0.77% | 0.47 | 1.67% |
| 2026-04-10 | 5.16 | 5.26 | 5.14 | 5.18 | +1.37% | 0.41 | 1.48% |
| 2026-04-09 | 5.18 | 5.18 | 5.09 | 5.11 | -1.92% | 0.39 | 1.40% |
| 2026-04-08 | 5.16 | 5.22 | 5.12 | 5.21 | +3.37% | 0.55 | 1.97% |
| 2026-04-07 | 4.95 | 5.06 | 4.93 | 5.04 | +1.82% | 0.33 | 1.23% |
| 2026-04-03 | 5.04 | 5.08 | 4.93 | 4.95 | -1.59% | 0.40 | 1.50% |
| 2026-04-02 | 5.16 | 5.17 | 5.00 | 5.03 | -2.52% | 0.46 | 1.70% |
| 2026-04-01 | 5.18 | 5.21 | 5.13 | 5.16 | +1.18% | 0.39 | 1.40% |
| 2026-03-31 | 5.21 | 5.28 | 5.08 | 5.10 | -2.11% | 0.50 | 1.80% |
| 2026-03-30 | 5.12 | 5.22 | 5.10 | 5.21 | +0.39% | 0.39 | 1.41% |
| 2026-03-27 | 5.05 | 5.20 | 5.01 | 5.19 | +1.57% | 0.42 | 1.52% |
| 2026-03-26 | 5.18 | 5.22 | 5.09 | 5.11 | -1.35% | 0.48 | 1.73% |
| 2026-03-25 | 5.08 | 5.23 | 5.08 | 5.18 | +2.78% | 0.71 | 2.56% |
| 2026-03-24 | 5.01 | 5.06 | 4.92 | 5.04 | +2.86% | 0.64 | 2.41% |