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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.30 | 7.30 | 7.01 | 7.16 | +3.02% | 0.79 | 1.95% |
| 2026-01-15 | 6.72 | 6.97 | 6.67 | 6.95 | +4.67% | 0.57 | 1.47% |
| 2026-01-14 | 6.72 | 6.72 | 6.62 | 6.64 | -0.60% | 0.24 | 0.65% |
| 2026-01-13 | 6.69 | 6.73 | 6.62 | 6.68 | -0.60% | 0.33 | 0.87% |
| 2026-01-12 | 6.90 | 6.90 | 6.70 | 6.72 | -2.47% | 0.46 | 1.22% |
| 2026-01-09 | 6.87 | 7.09 | 6.87 | 6.89 | -0.72% | 0.38 | 0.97% |
| 2026-01-08 | 7.09 | 7.16 | 6.83 | 6.94 | -1.42% | 0.51 | 1.30% |
| 2026-01-07 | 6.70 | 7.04 | 6.69 | 7.04 | +5.07% | 0.67 | 1.70% |
| 2026-01-06 | 6.70 | 6.71 | 6.62 | 6.70 | +0.30% | 0.20 | 0.52% |
| 2026-01-05 | 6.65 | 6.81 | 6.65 | 6.68 | +0.60% | 0.23 | 0.60% |
| 2025-12-31 | 6.67 | 6.69 | 6.64 | 6.64 | -0.60% | 0.15 | 0.40% |
| 2025-12-30 | 6.73 | 6.73 | 6.67 | 6.68 | -0.15% | 0.13 | 0.35% |
| 2025-12-29 | 6.66 | 6.77 | 6.66 | 6.69 | -0.30% | 0.15 | 0.40% |
| 2025-12-26 | 6.64 | 6.85 | 6.64 | 6.71 | +0.75% | 0.25 | 0.65% |
| 2025-12-25 | 6.71 | 6.71 | 6.60 | 6.66 | -0.30% | 0.15 | 0.40% |
| 2025-12-24 | 6.85 | 6.85 | 6.66 | 6.68 | -1.76% | 0.22 | 0.59% |
| 2025-12-23 | 7.04 | 7.06 | 6.75 | 6.80 | -3.27% | 0.30 | 0.77% |
| 2025-12-22 | 7.04 | 7.14 | 6.91 | 7.03 | +1.44% | 0.28 | 0.72% |
| 2025-12-19 | 6.73 | 6.97 | 6.63 | 6.93 | +3.28% | 0.31 | 0.80% |
| 2025-12-18 | 6.72 | 6.77 | 6.67 | 6.71 | -0.15% | 0.13 | 0.34% |