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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.40 | 5.61 | 5.37 | 5.56 | +3.54% | 1.15 | 3.89% |
| 2026-02-12 | 5.42 | 5.51 | 5.36 | 5.37 | -0.74% | 0.79 | 2.72% |
| 2026-02-11 | 5.29 | 5.45 | 5.26 | 5.41 | +2.08% | 0.87 | 2.99% |
| 2026-02-10 | 5.29 | 5.34 | 5.27 | 5.30 | 0.00% | 0.48 | 1.69% |
| 2026-02-09 | 5.26 | 5.38 | 5.23 | 5.30 | +1.92% | 0.71 | 2.50% |
| 2026-02-06 | 5.23 | 5.32 | 5.18 | 5.20 | -0.76% | 0.96 | 3.42% |
| 2026-02-05 | 5.25 | 5.47 | 5.21 | 5.24 | -0.19% | 1.49 | 5.19% |
| 2026-02-04 | 5.09 | 5.32 | 5.09 | 5.25 | +2.54% | 1.37 | 4.89% |
| 2026-02-03 | 5.05 | 5.17 | 5.05 | 5.12 | +2.81% | 1.03 | 3.75% |
| 2026-02-02 | 5.14 | 5.23 | 4.97 | 4.98 | +3.97% | 1.84 | 6.75% |
| 2026-01-30 | 4.83 | 4.85 | 4.73 | 4.79 | -0.83% | 0.43 | 1.65% |
| 2026-01-29 | 4.82 | 4.89 | 4.75 | 4.83 | +0.21% | 0.53 | 2.03% |
| 2026-01-28 | 4.99 | 5.03 | 4.80 | 4.82 | -3.41% | 0.66 | 2.50% |
| 2026-01-27 | 5.02 | 5.06 | 4.91 | 4.99 | -1.58% | 0.55 | 2.07% |
| 2026-01-26 | 5.02 | 5.08 | 4.99 | 5.07 | +1.40% | 0.78 | 2.89% |
| 2026-01-23 | 4.94 | 5.02 | 4.92 | 5.00 | +1.42% | 0.60 | 2.25% |
| 2026-01-22 | 4.83 | 4.93 | 4.82 | 4.93 | +2.07% | 0.52 | 2.00% |
| 2026-01-21 | 4.83 | 4.85 | 4.80 | 4.83 | -0.21% | 0.31 | 1.18% |
| 2026-01-20 | 4.85 | 4.90 | 4.82 | 4.84 | -0.41% | 0.38 | 1.45% |
| 2026-01-19 | 4.86 | 4.90 | 4.83 | 4.86 | 0.00% | 0.41 | 1.56% |