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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.70 | 7.13 | 6.70 | 7.13 | +5.01% | 0.59 | 1.48% |
| 2025-06-23 | 6.58 | 6.79 | 6.47 | 6.79 | +4.95% | 1.31 | 3.46% |
| 2025-06-20 | 6.18 | 6.47 | 6.18 | 6.47 | +5.03% | 0.72 | 2.01% |
| 2025-06-19 | 6.61 | 6.65 | 6.16 | 6.16 | -4.64% | 1.58 | 4.38% |
| 2025-06-18 | 6.24 | 6.46 | 6.17 | 6.46 | +5.04% | 1.21 | 3.32% |
| 2025-06-17 | 5.81 | 6.15 | 5.76 | 6.15 | +4.95% | 1.07 | 3.13% |
| 2025-06-16 | 5.61 | 5.90 | 5.60 | 5.86 | +4.27% | 0.84 | 2.52% |
| 2025-06-13 | 5.66 | 5.66 | 5.46 | 5.62 | 0.00% | 0.33 | 1.04% |
| 2025-06-12 | 5.63 | 5.71 | 5.50 | 5.62 | -0.18% | 0.31 | 0.97% |
| 2025-06-11 | 5.60 | 5.78 | 5.55 | 5.63 | +1.08% | 0.56 | 1.73% |
| 2025-06-10 | 5.75 | 5.79 | 5.51 | 5.57 | -2.45% | 0.69 | 2.17% |
| 2025-06-09 | 5.83 | 5.90 | 5.53 | 5.71 | -1.89% | 1.17 | 3.66% |
| 2025-06-06 | 5.82 | 5.82 | 5.75 | 5.82 | +5.05% | 0.38 | 1.14% |
| 2025-06-05 | 5.29 | 5.54 | 5.29 | 5.54 | +4.92% | 0.33 | 1.06% |
| 2025-06-04 | 5.02 | 5.28 | 5.01 | 5.28 | +4.97% | 0.51 | 1.73% |
| 2025-06-03 | 4.96 | 5.12 | 4.85 | 5.03 | -1.37% | 0.49 | 1.73% |
| 2025-05-30 | 4.95 | 5.17 | 4.95 | 5.10 | +3.66% | 0.90 | 3.10% |
| 2025-05-29 | 5.04 | 5.07 | 4.91 | 4.92 | -3.91% | 0.89 | 3.15% |
| 2025-05-28 | 5.16 | 5.31 | 5.12 | 5.12 | -5.01% | 0.77 | 2.63% |
| 2025-05-27 | 5.54 | 5.56 | 5.39 | 5.39 | -4.94% | 0.63 | 2.06% |