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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.79 | 6.88 | 6.74 | 6.75 | -2.32% | 0.31 | 0.81% |
| 2025-07-21 | 7.08 | 7.09 | 6.89 | 6.91 | -1.85% | 0.42 | 1.07% |
| 2025-07-18 | 6.90 | 7.17 | 6.62 | 7.04 | +2.18% | 0.78 | 2.02% |
| 2025-07-17 | 6.94 | 7.02 | 6.80 | 6.89 | -0.72% | 0.44 | 1.13% |
| 2025-07-16 | 6.82 | 7.10 | 6.80 | 6.94 | +1.61% | 0.63 | 1.61% |
| 2025-07-15 | 6.79 | 6.98 | 6.72 | 6.83 | -3.39% | 0.80 | 2.08% |
| 2025-07-14 | 7.21 | 7.30 | 7.00 | 7.07 | -3.94% | 0.85 | 2.11% |
| 2025-07-11 | 7.75 | 7.76 | 7.10 | 7.36 | -0.41% | 1.59 | 3.78% |
| 2025-07-10 | 7.38 | 7.39 | 7.34 | 7.39 | +4.97% | 0.24 | 0.57% |
| 2025-07-09 | 7.00 | 7.04 | 6.91 | 7.04 | +5.07% | 0.43 | 1.08% |
| 2025-07-08 | 6.70 | 6.70 | 6.70 | 6.70 | nan% | nan | nan% |
| 2025-07-07 | 6.82 | 6.83 | 6.65 | 6.70 | -1.76% | 0.38 | 1.00% |
| 2025-07-04 | 6.70 | 6.99 | 6.67 | 6.82 | +1.94% | 0.53 | 1.38% |
| 2025-07-03 | 6.86 | 6.96 | 6.62 | 6.69 | -3.88% | 0.76 | 2.01% |
| 2025-07-02 | 6.88 | 7.22 | 6.72 | 6.96 | +1.16% | 1.22 | 3.07% |
| 2025-07-01 | 6.88 | 6.99 | 6.88 | 6.88 | -4.97% | 0.62 | 1.58% |
| 2025-06-30 | 7.25 | 7.38 | 7.24 | 7.24 | -4.99% | 0.67 | 1.62% |
| 2025-06-27 | 7.30 | 7.62 | 7.30 | 7.62 | +4.96% | 1.58 | 3.69% |
| 2025-06-26 | 7.84 | 7.86 | 7.14 | 7.26 | -3.07% | 1.91 | 4.53% |
| 2025-06-25 | 7.38 | 7.49 | 7.30 | 7.49 | +5.05% | 0.28 | 0.67% |