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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.89 | 4.91 | 4.81 | 4.86 | -0.82% | 0.54 | 2.06% |
| 2026-01-15 | 4.98 | 5.03 | 4.85 | 4.90 | -0.61% | 0.71 | 2.67% |
| 2026-01-14 | 4.83 | 4.95 | 4.81 | 4.93 | +1.86% | 0.92 | 3.47% |
| 2026-01-13 | 4.92 | 4.92 | 4.77 | 4.84 | -0.62% | 0.75 | 2.89% |
| 2026-01-12 | 4.75 | 4.89 | 4.75 | 4.87 | +2.74% | 0.84 | 3.23% |
| 2026-01-09 | 4.62 | 4.75 | 4.62 | 4.74 | +2.16% | 0.60 | 2.38% |
| 2026-01-08 | 4.58 | 4.67 | 4.55 | 4.64 | +1.53% | 0.43 | 1.75% |
| 2026-01-07 | 4.58 | 4.64 | 4.54 | 4.57 | 0.00% | 0.42 | 1.69% |
| 2026-01-06 | 4.54 | 4.59 | 4.53 | 4.57 | +0.44% | 0.41 | 1.69% |
| 2026-01-05 | 4.45 | 4.55 | 4.44 | 4.55 | +2.48% | 0.40 | 1.64% |
| 2025-12-31 | 4.44 | 4.47 | 4.40 | 4.44 | 0.00% | 0.28 | 1.18% |
| 2025-12-30 | 4.40 | 4.53 | 4.39 | 4.44 | +0.68% | 0.36 | 1.49% |
| 2025-12-29 | 4.44 | 4.45 | 4.38 | 4.41 | -0.90% | 0.29 | 1.21% |
| 2025-12-26 | 4.43 | 4.49 | 4.41 | 4.45 | -0.22% | 0.31 | 1.29% |
| 2025-12-25 | 4.45 | 4.48 | 4.42 | 4.46 | +0.45% | 0.24 | 0.99% |
| 2025-12-24 | 4.35 | 4.46 | 4.34 | 4.44 | +1.60% | 0.30 | 1.25% |
| 2025-12-23 | 4.50 | 4.52 | 4.35 | 4.37 | -0.68% | 0.34 | 1.41% |
| 2025-12-22 | 4.41 | 4.46 | 4.38 | 4.40 | 0.00% | 0.25 | 1.04% |
| 2025-12-19 | 4.32 | 4.41 | 4.32 | 4.40 | +1.85% | 0.27 | 1.13% |
| 2025-12-18 | 4.27 | 4.36 | 4.26 | 4.32 | +0.70% | 0.35 | 1.52% |