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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.93 | 6.93 | 6.77 | 6.80 | -2.16% | 0.42 | 1.08% |
| 2025-08-18 | 6.89 | 7.10 | 6.89 | 6.95 | -0.43% | 0.33 | 0.84% |
| 2025-08-15 | 6.99 | 7.08 | 6.88 | 6.98 | +0.43% | 0.36 | 0.91% |
| 2025-08-14 | 7.10 | 7.24 | 6.94 | 6.95 | -2.80% | 0.46 | 1.15% |
| 2025-08-13 | 7.21 | 7.27 | 7.06 | 7.15 | -0.28% | 0.58 | 1.42% |
| 2025-08-12 | 6.92 | 7.30 | 6.92 | 7.17 | +3.17% | 1.17 | 2.86% |
| 2025-08-11 | 7.09 | 7.09 | 6.79 | 6.95 | -0.57% | 0.68 | 1.73% |
| 2025-08-08 | 6.66 | 6.99 | 6.65 | 6.99 | +4.96% | 0.68 | 1.74% |
| 2025-08-07 | 6.63 | 6.77 | 6.63 | 6.66 | -0.30% | 0.27 | 0.71% |
| 2025-08-06 | 6.90 | 6.95 | 6.67 | 6.68 | -2.62% | 0.38 | 1.00% |
| 2025-08-05 | 6.81 | 7.04 | 6.79 | 6.86 | +1.78% | 0.70 | 1.79% |
| 2025-08-04 | 6.48 | 6.74 | 6.44 | 6.74 | +4.98% | 0.49 | 1.29% |
| 2025-08-01 | 6.48 | 6.49 | 6.35 | 6.42 | -0.31% | 0.22 | 0.60% |
| 2025-07-31 | 6.47 | 6.60 | 6.43 | 6.44 | -0.77% | 0.33 | 0.89% |
| 2025-07-30 | 6.46 | 6.59 | 6.41 | 6.49 | +0.31% | 0.27 | 0.74% |
| 2025-07-29 | 6.56 | 6.59 | 6.34 | 6.47 | -1.22% | 0.43 | 1.19% |
| 2025-07-28 | 6.61 | 6.72 | 6.51 | 6.55 | -0.30% | 0.33 | 0.87% |
| 2025-07-25 | 6.70 | 6.77 | 6.50 | 6.57 | -2.09% | 0.43 | 1.15% |
| 2025-07-24 | 6.79 | 6.79 | 6.70 | 6.71 | -0.74% | 0.29 | 0.76% |
| 2025-07-23 | 6.75 | 6.91 | 6.63 | 6.76 | +0.15% | 0.35 | 0.92% |