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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.17 | 7.23 | 6.91 | 6.91 | -4.95% | 0.84 | 2.13% |
| 2026-04-20 | 7.36 | 7.45 | 7.13 | 7.27 | -2.28% | 0.67 | 1.63% |
| 2026-04-17 | 7.44 | 7.45 | 7.32 | 7.44 | -0.13% | 0.29 | 0.70% |
| 2026-04-16 | 7.45 | 7.53 | 7.40 | 7.45 | 0.00% | 0.25 | 0.58% |
| 2026-04-15 | 7.45 | 7.61 | 7.38 | 7.45 | -0.67% | 0.38 | 0.91% |
| 2026-04-14 | 7.68 | 7.70 | 7.42 | 7.50 | -2.34% | 0.64 | 1.49% |
| 2026-04-13 | 7.35 | 7.74 | 7.27 | 7.68 | +4.21% | 0.96 | 2.24% |
| 2026-04-10 | 7.28 | 7.46 | 7.27 | 7.37 | +1.38% | 0.32 | 0.77% |
| 2026-04-09 | 7.35 | 7.48 | 7.15 | 7.27 | -2.02% | 0.62 | 1.51% |
| 2026-04-08 | 7.33 | 7.54 | 7.21 | 7.42 | +3.34% | 0.44 | 1.06% |
| 2026-04-07 | 7.15 | 7.33 | 7.12 | 7.18 | +0.56% | 0.33 | 0.80% |
| 2026-04-03 | 7.17 | 7.25 | 7.06 | 7.14 | -0.28% | 0.36 | 0.90% |
| 2026-04-02 | 7.32 | 7.37 | 7.15 | 7.16 | -2.32% | 0.29 | 0.70% |
| 2026-04-01 | 7.42 | 7.55 | 7.26 | 7.33 | -0.95% | 0.39 | 0.93% |
| 2026-03-31 | 7.36 | 7.50 | 7.36 | 7.40 | +0.27% | 0.38 | 0.91% |
| 2026-03-30 | 7.33 | 7.55 | 7.12 | 7.38 | -0.54% | 0.51 | 1.25% |
| 2026-03-27 | 7.32 | 7.53 | 7.32 | 7.42 | -3.76% | 0.76 | 1.83% |
| 2026-03-26 | 7.95 | 8.05 | 7.62 | 7.71 | -3.14% | 0.64 | 1.46% |
| 2026-03-25 | 7.80 | 8.11 | 7.80 | 7.96 | +2.31% | 0.63 | 1.40% |
| 2026-03-24 | 7.80 | 7.89 | 7.47 | 7.78 | +0.65% | 0.61 | 1.41% |