ST信通 sh.600289
6.28
+0.32%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.21 | 6.45 | 6.21 | 6.28 | +0.32% | 0.26 | 0.74% |
| 2026-05-21 | 6.41 | 6.41 | 6.26 | 6.26 | -1.88% | 0.29 | 0.82% |
| 2026-05-20 | 6.43 | 6.53 | 6.34 | 6.38 | -1.39% | 0.35 | 0.96% |
| 2026-05-19 | 6.65 | 6.70 | 6.37 | 6.47 | -2.71% | 0.72 | 1.95% |
| 2026-05-18 | 6.70 | 6.70 | 6.29 | 6.65 | +3.10% | 0.83 | 2.21% |
| 2026-05-15 | 6.45 | 6.45 | 6.45 | 6.45 | +5.05% | 0.12 | 0.33% |
| 2026-05-14 | 5.85 | 6.14 | 5.85 | 6.14 | +4.96% | 0.20 | 0.58% |
| 2026-05-13 | 5.66 | 5.91 | 5.66 | 5.85 | +0.69% | 0.34 | 1.04% |
| 2026-05-12 | 6.03 | 6.08 | 5.81 | 5.81 | -5.07% | 0.48 | 1.45% |
| 2026-05-11 | 6.08 | 6.14 | 5.97 | 6.12 | +0.82% | 0.32 | 0.92% |
| 2026-05-08 | 6.11 | 6.22 | 5.96 | 6.07 | -0.98% | 0.42 | 1.23% |
| 2026-05-07 | 6.28 | 6.28 | 6.09 | 6.13 | -0.97% | 0.31 | 0.89% |
| 2026-05-06 | 6.15 | 6.30 | 6.02 | 6.19 | -0.32% | 0.53 | 1.54% |
| 2026-04-30 | 6.64 | 6.76 | 6.20 | 6.21 | -4.90% | 1.06 | 2.92% |
| 2026-04-29 | 6.50 | 6.53 | 6.50 | 6.53 | +4.98% | 0.18 | 0.48% |
| 2026-04-28 | 5.63 | 6.22 | 5.63 | 6.22 | +5.07% | 0.59 | 1.75% |
| 2026-04-27 | 5.92 | 5.92 | 5.92 | 5.92 | -4.98% | 0.29 | 0.87% |
| 2026-04-24 | 6.23 | 6.30 | 6.23 | 6.23 | -5.03% | 0.39 | 1.11% |
| 2026-04-23 | 6.89 | 6.97 | 6.56 | 6.56 | -4.93% | 0.80 | 2.14% |
| 2026-04-22 | 6.82 | 6.91 | 6.57 | 6.90 | -0.14% | 0.53 | 1.38% |