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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.07 | 5.09 | 5.04 | 5.08 | +0.20% | 0.51 | 1.87% |
| 2025-09-15 | 5.16 | 5.18 | 5.06 | 5.07 | -1.36% | 0.71 | 2.61% |
| 2025-09-12 | 5.11 | 5.24 | 5.09 | 5.14 | +0.78% | 1.00 | 3.61% |
| 2025-09-11 | 5.08 | 5.10 | 5.04 | 5.10 | 0.00% | 0.63 | 2.33% |
| 2025-09-10 | 5.04 | 5.12 | 5.03 | 5.10 | +0.99% | 0.63 | 2.31% |
| 2025-09-09 | 5.11 | 5.14 | 5.03 | 5.05 | -1.17% | 0.61 | 2.24% |
| 2025-09-08 | 5.05 | 5.15 | 5.02 | 5.11 | +1.19% | 0.70 | 2.55% |
| 2025-09-05 | 5.00 | 5.05 | 4.95 | 5.05 | +1.20% | 0.61 | 2.29% |
| 2025-09-04 | 4.99 | 5.06 | 4.96 | 4.99 | -0.40% | 0.70 | 2.62% |
| 2025-09-03 | 5.09 | 5.11 | 5.00 | 5.01 | -1.57% | 0.63 | 2.31% |
| 2025-09-02 | 5.20 | 5.21 | 5.03 | 5.09 | -2.12% | 1.10 | 4.01% |
| 2025-09-01 | 5.23 | 5.24 | 5.17 | 5.20 | -0.19% | 0.79 | 2.82% |
| 2025-08-29 | 5.29 | 5.30 | 5.18 | 5.21 | -1.51% | 0.85 | 3.04% |
| 2025-08-28 | 5.28 | 5.36 | 5.12 | 5.29 | 0.00% | 1.42 | 5.01% |
| 2025-08-27 | 5.54 | 5.57 | 5.29 | 5.29 | -4.17% | 1.85 | 6.33% |
| 2025-08-26 | 5.42 | 5.66 | 5.39 | 5.52 | +2.22% | 1.99 | 6.69% |
| 2025-08-25 | 5.40 | 5.44 | 5.35 | 5.40 | +0.19% | 1.58 | 5.44% |
| 2025-08-22 | 5.47 | 5.52 | 5.36 | 5.39 | -0.37% | 1.52 | 5.22% |
| 2025-08-21 | 5.28 | 5.48 | 5.28 | 5.41 | +2.46% | 2.04 | 7.03% |
| 2025-08-20 | 5.23 | 5.28 | 5.19 | 5.28 | +0.57% | 1.12 | 3.97% |