ST如意（002193）历史行情
以下为ST如意近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.510 | 4.480 | 4.610 | 4.460 | -0.050 | -1.104% | 202.81万 | 0.09亿 | 0.775% |
| 2026-10-07 | 4.570 | 4.530 | 4.570 | 4.470 | -0.020 | -0.440% | 237.26万 | 0.11亿 | 0.907% |
| 2026-10-06 | 4.570 | 4.530 | 4.570 | 4.470 | -0.020 | -0.440% | 237.26万 | 0.11亿 | 0.907% |
| 2026-10-05 | 4.570 | 4.530 | 4.570 | 4.470 | -0.020 | -0.440% | 237.26万 | 0.11亿 | 0.907% |
| 2026-10-02 | 4.570 | 4.530 | 4.570 | 4.470 | -0.020 | -0.440% | 237.26万 | 0.11亿 | 0.907% |
| 2026-10-01 | 4.570 | 4.530 | 4.570 | 4.470 | -0.020 | -0.440% | 237.26万 | 0.11亿 | 0.907% |
| 2026-09-30 | 4.570 | 4.530 | 4.570 | 4.470 | -0.020 | -0.440% | 2.37万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.510 | 4.550 | 4.630 | 4.510 | 0.010 | 0.220% | 1.98万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.650 | 4.540 | 4.650 | 4.520 | -0.110 | -2.366% | 2.37万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.650 | 4.650 | 4.700 | 4.620 | -0.010 | -0.215% | 224.45万 | 0.10亿 | 0.858% |
| 2026-09-24 | 4.650 | 4.650 | 4.700 | 4.620 | -0.010 | -0.215% | 2.24万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.650 | 4.660 | 4.760 | 4.600 | 0.000 | 0.000% | 3.02万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.700 | 4.660 | 4.700 | 4.590 | -0.010 | -0.214% | 3.35万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.640 | 4.670 | 4.750 | 4.640 | 0.000 | 0.000% | 3.12万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.740 | 4.670 | 4.800 | 4.650 | -0.050 | -1.059% | 3.40万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.800 | 4.720 | 4.800 | 4.650 | -0.010 | -0.211% | 1.92万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.700 | 4.730 | 4.790 | 4.620 | -0.020 | -0.421% | 3.83万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.040 | 4.750 | 5.080 | 4.680 | -0.330 | -6.496% | 8.56万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.110 | 5.080 | 5.140 | 5.030 | -0.010 | -0.196% | 1.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.070 | 5.090 | 5.190 | 5.040 | -0.010 | -0.196% | 2.63万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.060 | 5.100 | 5.180 | 5.010 | 0.010 | 0.196% | 2.50万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.290 | 5.090 | 5.290 | 5.090 | -0.160 | -3.048% | 3.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.070 | 5.250 | 5.400 | 5.050 | 0.150 | 2.941% | 5.23万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.000 | 5.100 | 5.140 | 4.980 | 0.010 | 0.196% | 3.83万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.060 | 5.090 | 5.240 | 5.010 | 0.020 | 0.394% | 5.28万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.400 | 5.070 | 5.410 | 5.070 | -0.320 | -5.937% | 6.48万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.370 | 5.390 | 5.500 | 5.250 | -0.040 | -0.737% | 5.56万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.290 | 5.430 | 5.450 | 5.290 | 0.160 | 3.036% | 5.58万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.250 | 5.270 | 5.410 | 5.170 | -0.110 | -2.045% | 10.45万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.900 | 5.380 | 5.380 | 4.830 | 0.490 | 10.020% | 12.25万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.960 | 4.890 | 5.040 | 4.870 | -0.060 | -1.212% | 4.25万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.910 | 4.950 | 4.990 | 4.800 | 0.040 | 0.815% | 5.36万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.720 | 4.910 | 4.950 | 4.650 | 0.220 | 4.691% | 6.75万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.750 | 4.690 | 4.770 | 4.550 | -0.050 | -1.055% | 3.28万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.610 | 4.740 | 4.790 | 4.490 | 0.110 | 2.376% | 4.25万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.620 | 4.630 | 4.710 | 4.410 | 0.080 | 1.758% | 3.34万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.880 | 4.550 | 4.880 | 4.530 | -0.240 | -5.010% | 6.90万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.980 | 4.790 | 5.060 | 4.760 | -0.190 | -3.815% | 4.75万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.750 | 4.980 | 4.980 | 4.650 | 0.300 | 6.410% | 5.08万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.770 | 4.680 | 4.910 | 4.600 | -0.110 | -2.296% | 5.28万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.820 | 4.790 | 5.000 | 4.740 | -0.010 | -0.208% | 6.31万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.760 | 4.800 | 4.850 | 4.590 | 0.020 | 0.418% | 7.17万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.810 | 4.780 | 4.940 | 4.650 | 0.070 | 1.486% | 9.38万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.320 | 4.710 | 4.710 | 4.250 | 0.430 | 10.047% | 6.58万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.120 | 4.280 | 4.380 | 4.120 | 0.190 | 4.645% | 8.63万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.920 | 4.090 | 4.120 | 3.900 | 0.170 | 4.337% | 4.80万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.900 | 3.920 | 3.960 | 3.860 | 0.020 | 0.513% | 2.62万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.950 | 3.900 | 3.980 | 3.850 | -0.030 | -0.763% | 3.26万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.790 | 3.930 | 3.930 | 3.790 | 0.100 | 2.611% | 3.49万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.770 | 3.830 | 3.860 | 3.710 | 0.070 | 1.862% | 3.47万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.820 | 3.760 | 3.900 | 3.710 | -0.070 | -1.828% | 3.85万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.800 | 3.830 | 3.890 | 3.730 | 0.070 | 1.862% | 3.63万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.650 | 3.760 | 3.860 | 3.650 | 0.060 | 1.622% | 3.91万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.520 | 3.700 | 3.710 | 3.510 | 0.160 | 4.520% | 2.83万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.690 | 3.540 | 3.740 | 3.520 | -0.190 | -5.094% | 4.54万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.540 | 3.730 | 3.730 | 3.540 | 0.190 | 5.367% | 4.12万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.500 | 3.540 | 3.630 | 3.450 | 0.020 | 0.568% | 6.72万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.520 | 3.520 | 3.700 | 3.200 | -0.040 | -1.124% | 15.39万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.020 | 3.560 | 4.030 | 3.560 | -0.390 | -9.873% | 7.88万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.140 | 3.950 | 4.180 | 3.910 | -0.180 | -4.358% | 5.94万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.080 | 4.130 | 4.180 | 4.020 | 0.060 | 1.474% | 3.69万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.090 | 4.070 | 4.190 | 4.030 | -0.030 | -0.732% | 3.28万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.010 | 4.100 | 4.130 | 3.970 | 0.050 | 1.235% | 3.12万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.220 | 4.050 | 4.240 | 4.010 | -0.190 | -4.481% | 4.73万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.140 | 4.240 | 4.300 | 4.080 | 0.090 | 2.169% | 3.79万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.130 | 4.150 | 4.340 | 4.110 | 0.020 | 0.484% | 4.44万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.070 | 4.130 | 4.240 | 4.000 | 0.060 | 1.474% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.400 | 4.070 | 4.430 | 4.050 | -0.350 | -7.919% | 4.66万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.610 | 4.420 | 4.720 | 4.380 | -0.170 | -3.704% | 5.08万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.430 | 4.590 | 4.590 | 4.390 | 0.220 | 5.034% | 4.37万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.500 | 4.370 | 4.560 | 4.320 | 0.030 | 0.691% | 7.59万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.300 | 4.340 | 4.340 | 4.220 | 0.210 | 5.085% | 1.00万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.990 | 4.130 | 4.130 | 3.940 | 0.200 | 5.089% | 1.74万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.060 | 3.930 | 4.130 | 3.890 | -0.160 | -3.912% | 4.65万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.190 | 4.090 | 4.190 | 4.020 | -0.140 | -3.310% | 5.95万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.410 | 4.230 | 4.460 | 4.230 | -0.220 | -4.944% | 5.59万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.690 | 4.450 | 4.710 | 4.450 | -0.230 | -4.915% | 4.20万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.670 | 4.680 | 4.770 | 4.540 | 0.040 | 0.862% | 3.14万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.670 | 4.640 | 4.710 | 4.510 | -0.110 | -2.316% | 4.27万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.940 | 4.750 | 5.020 | 4.750 | -0.190 | -3.846% | 4.88万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.150 | 4.940 | 5.200 | 4.900 | -0.110 | -2.178% | 8.54万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.990 | 5.050 | 5.050 | 4.860 | 0.240 | 4.990% | 4.32万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.690 | 4.810 | 4.810 | 4.690 | 0.230 | 5.022% | 2.76万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.420 | 4.580 | 4.580 | 4.370 | 0.220 | 5.046% | 4.96万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.400 | 4.360 | 4.460 | 4.290 | -0.090 | -2.022% | 4.13万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.570 | 4.450 | 4.660 | 4.330 | -0.100 | -2.198% | 6.43万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.610 | 4.550 | 4.670 | 4.520 | -0.070 | -1.515% | 4.39万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.620 | 4.620 | 4.830 | 4.550 | -0.170 | -3.549% | 4.81万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.730 | 4.790 | 4.840 | 4.650 | 0.060 | 1.268% | 5.04万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.800 | 4.730 | 4.830 | 4.660 | -0.100 | -2.070% | 4.21万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.000 | 4.830 | 5.020 | 4.770 | -0.130 | -2.621% | 6.48万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.040 | 4.960 | 5.150 | 4.910 | -0.030 | -0.601% | 7.84万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.710 | 4.990 | 4.990 | 4.650 | 0.240 | 5.053% | 7.95万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.790 | 4.750 | 4.860 | 4.680 | -0.050 | -1.042% | 5.32万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.660 | 4.800 | 4.900 | 4.610 | 0.120 | 2.564% | 7.72万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.900 | 4.680 | 4.910 | 4.650 | -0.210 | -4.294% | 10.34万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.030 | 4.890 | 5.140 | 4.850 | -0.210 | -4.118% | 8.23万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.200 | 5.100 | 5.320 | 4.990 | 0.030 | 0.592% | 15.55万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.860 | 5.070 | 5.070 | 4.860 | 0.240 | 4.969% | 11.29万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.080 | 4.830 | 5.110 | 4.830 | -0.230 | -4.545% | 11.31万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.280 | 5.060 | 5.280 | 5.030 | -0.230 | -4.348% | 14.72万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.220 | 5.290 | 5.380 | 5.200 | 0.090 | 1.731% | 10.53万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.200 | 5.200 | 5.340 | 5.050 | 0.000 | 0.000% | 10.47万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.400 | 5.200 | 5.520 | 5.170 | -0.190 | -3.525% | 17.28万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.800 | 5.390 | 5.800 | 5.380 | -0.190 | -3.405% | 32.80万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.400 | 5.580 | 5.580 | 5.400 | 0.270 | 5.085% | 9.14万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.450 | 5.310 | 5.700 | 5.310 | -0.280 | -5.009% | 58.26万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.590 | 5.590 | 5.590 | 5.590 | -0.290 | -4.932% | 5.27万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.880 | 5.880 | 5.880 | 5.880 | -0.310 | -5.008% | 3.60万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.190 | 6.190 | 6.190 | 6.190 | -0.330 | -5.061% | 0.13万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.520 | 6.520 | 6.520 | 6.520 | -0.340 | -4.956% | 0.70万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.310 | 6.860 | 7.010 | 6.210 | 0.350 | 5.376% | 23.66万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.670 | 6.510 | 7.190 | 6.430 | -0.030 | -0.459% | 32.27万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.260 | 6.540 | 6.600 | 6.130 | 0.340 | 5.484% | 13.47万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.170 | 6.200 | 6.250 | 6.070 | 0.030 | 0.486% | 7.08万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.240 | 6.170 | 6.240 | 6.100 | -0.080 | -1.280% | 6.77万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.470 | 6.250 | 6.500 | 6.220 | -0.230 | -3.549% | 8.95万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.520 | 6.480 | 6.620 | 6.350 | -0.060 | -0.917% | 6.77万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.520 | 6.540 | 6.560 | 6.280 | -0.010 | -0.153% | 10.68万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.470 | 6.550 | 6.610 | 6.470 | 0.010 | 0.153% | 7.82万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.550 | 6.540 | 6.640 | 6.330 | 0.100 | 1.553% | 10.19万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.530 | 6.440 | 6.550 | 6.390 | -0.080 | -1.227% | 7.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.740 | 6.520 | 6.810 | 6.470 | -0.130 | -1.955% | 12.77万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.450 | 6.650 | 6.670 | 6.320 | 0.210 | 3.261% | 15.12万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.300 | 6.440 | 6.490 | 6.140 | 0.000 | 0.000% | 16.10万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.260 | 6.210 | 6.330 | 6.130 | 0.000 | 0.000% | 13.00万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.080 | 6.120 | 6.130 | 5.820 | 0.000 | 0.000% | 19.90万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.500 | 5.930 | 5.930 | 5.220 | 0.000 | 0.000% | 11.30万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.510 | 5.390 | 5.710 | 5.350 | 0.000 | 0.000% | 10.10万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.930 | 5.660 | 6.020 | 5.570 | 0.000 | 0.000% | 11.43万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.200 | 6.000 | 6.280 | 5.950 | 0.000 | 0.000% | 11.10万 | 0.00亿 | 0.000% |