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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.31 | 4.32 | 4.19 | 4.29 | -0.46% | 0.51 | 2.25% |
| 2025-12-16 | 4.47 | 4.47 | 4.31 | 4.31 | -3.15% | 0.45 | 1.91% |
| 2025-12-15 | 4.48 | 4.51 | 4.44 | 4.45 | -1.33% | 0.28 | 1.15% |
| 2025-12-12 | 4.49 | 4.56 | 4.48 | 4.51 | +0.45% | 0.24 | 0.99% |
| 2025-12-11 | 4.60 | 4.60 | 4.49 | 4.49 | -2.39% | 0.39 | 1.61% |
| 2025-12-10 | 4.60 | 4.61 | 4.55 | 4.60 | +0.44% | 0.27 | 1.08% |
| 2025-12-09 | 4.66 | 4.66 | 4.57 | 4.58 | -1.51% | 0.28 | 1.11% |
| 2025-12-08 | 4.62 | 4.69 | 4.62 | 4.65 | +0.43% | 0.32 | 1.26% |
| 2025-12-05 | 4.50 | 4.63 | 4.49 | 4.63 | +2.89% | 0.43 | 1.74% |
| 2025-12-04 | 4.62 | 4.63 | 4.50 | 4.50 | -2.39% | 0.56 | 2.27% |
| 2025-12-03 | 4.74 | 4.75 | 4.60 | 4.61 | -2.74% | 0.54 | 2.16% |
| 2025-12-02 | 4.84 | 4.85 | 4.73 | 4.74 | -2.27% | 0.47 | 1.83% |
| 2025-12-01 | 4.85 | 4.93 | 4.84 | 4.85 | -0.61% | 0.38 | 1.45% |
| 2025-11-28 | 4.81 | 4.89 | 4.77 | 4.88 | +1.24% | 0.41 | 1.60% |
| 2025-11-27 | 4.86 | 4.91 | 4.81 | 4.82 | -0.62% | 0.45 | 1.73% |
| 2025-11-26 | 4.89 | 4.93 | 4.84 | 4.85 | -0.61% | 0.42 | 1.62% |
| 2025-11-25 | 4.86 | 4.92 | 4.86 | 4.88 | +0.62% | 0.46 | 1.76% |
| 2025-11-24 | 4.78 | 4.89 | 4.71 | 4.85 | +1.89% | 0.56 | 2.16% |
| 2025-11-21 | 4.92 | 4.97 | 4.75 | 4.76 | -4.80% | 0.83 | 3.18% |
| 2025-11-20 | 5.02 | 5.07 | 4.92 | 5.00 | -0.20% | 0.68 | 2.54% |