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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.07 | 5.12 | 4.84 | 4.90 | -5.04% | 0.91 | 3.40% |
| 2026-03-20 | 5.45 | 5.48 | 5.16 | 5.16 | -4.62% | 1.16 | 4.10% |
| 2026-03-19 | 5.45 | 5.52 | 5.39 | 5.41 | -1.81% | 0.66 | 2.24% |
| 2026-03-18 | 5.39 | 5.52 | 5.39 | 5.51 | +2.23% | 0.63 | 2.14% |
| 2026-03-17 | 5.57 | 5.59 | 5.38 | 5.39 | -3.23% | 0.67 | 2.26% |
| 2026-03-16 | 5.55 | 5.59 | 5.48 | 5.57 | +0.36% | 0.62 | 2.07% |
| 2026-03-13 | 5.57 | 5.64 | 5.52 | 5.55 | -0.72% | 0.83 | 2.76% |
| 2026-03-12 | 5.72 | 5.73 | 5.58 | 5.59 | -2.10% | 0.69 | 2.28% |
| 2026-03-11 | 5.80 | 5.80 | 5.66 | 5.71 | 0.00% | 0.67 | 2.17% |
| 2026-03-10 | 5.69 | 5.85 | 5.66 | 5.71 | +1.42% | 0.82 | 2.65% |
| 2026-03-09 | 5.41 | 5.65 | 5.38 | 5.63 | +2.74% | 0.86 | 2.89% |
| 2026-03-06 | 5.45 | 5.53 | 5.42 | 5.48 | +0.74% | 0.51 | 1.73% |
| 2026-03-05 | 5.44 | 5.48 | 5.39 | 5.44 | +1.49% | 0.61 | 2.08% |
| 2026-03-04 | 5.20 | 5.38 | 5.17 | 5.36 | +2.10% | 0.78 | 2.73% |
| 2026-03-03 | 5.54 | 5.58 | 5.22 | 5.25 | -4.89% | 1.18 | 4.06% |
| 2026-03-02 | 5.66 | 5.70 | 5.44 | 5.52 | -3.66% | 1.27 | 4.25% |
| 2026-02-27 | 5.71 | 5.78 | 5.65 | 5.73 | +0.35% | 0.70 | 2.27% |
| 2026-02-26 | 5.56 | 5.73 | 5.54 | 5.71 | +2.70% | 1.02 | 3.35% |
| 2026-02-25 | 5.50 | 5.60 | 5.46 | 5.56 | +1.46% | 0.81 | 2.72% |
| 2026-02-24 | 5.63 | 5.64 | 5.45 | 5.48 | -1.44% | 1.15 | 3.90% |