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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.10 | 5.13 | 4.98 | 5.01 | -2.34% | 0.75 | 2.78% |
| 2025-11-18 | 5.15 | 5.18 | 5.09 | 5.13 | -0.39% | 0.69 | 2.49% |
| 2025-11-17 | 5.07 | 5.19 | 5.07 | 5.15 | +1.38% | 0.56 | 2.02% |
| 2025-11-14 | 5.14 | 5.16 | 5.08 | 5.08 | -0.97% | 0.63 | 2.27% |
| 2025-11-13 | 4.96 | 5.16 | 4.96 | 5.13 | +3.01% | 1.11 | 4.04% |
| 2025-11-12 | 5.03 | 5.06 | 4.94 | 4.98 | -1.19% | 0.53 | 1.99% |
| 2025-11-11 | 4.98 | 5.05 | 4.95 | 5.04 | +1.41% | 0.69 | 2.54% |
| 2025-11-10 | 4.91 | 4.98 | 4.88 | 4.97 | +1.22% | 0.42 | 1.60% |
| 2025-11-07 | 4.92 | 4.95 | 4.89 | 4.91 | -0.81% | 0.53 | 1.99% |
| 2025-11-06 | 5.05 | 5.05 | 4.94 | 4.95 | -1.59% | 0.60 | 2.24% |
| 2025-11-05 | 4.94 | 5.04 | 4.91 | 5.03 | +1.21% | 0.67 | 2.49% |
| 2025-11-04 | 4.96 | 5.04 | 4.93 | 4.97 | 0.00% | 0.63 | 2.35% |
| 2025-11-03 | 4.87 | 5.01 | 4.83 | 4.97 | +2.69% | 0.86 | 3.22% |
| 2025-10-31 | 4.78 | 4.85 | 4.76 | 4.84 | +1.68% | 0.58 | 2.23% |
| 2025-10-30 | 4.76 | 4.83 | 4.76 | 4.76 | -0.21% | 0.49 | 1.88% |
| 2025-10-29 | 4.81 | 4.83 | 4.76 | 4.77 | -0.83% | 0.43 | 1.68% |
| 2025-10-28 | 4.78 | 4.88 | 4.76 | 4.81 | +0.63% | 0.56 | 2.14% |
| 2025-10-27 | 4.84 | 4.86 | 4.74 | 4.78 | -0.83% | 0.59 | 2.31% |
| 2025-10-24 | 4.91 | 4.93 | 4.82 | 4.82 | -1.43% | 0.58 | 2.23% |
| 2025-10-23 | 4.82 | 4.92 | 4.82 | 4.89 | +1.03% | 0.74 | 2.81% |