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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.68 | 6.74 | 6.60 | 6.72 | +0.75% | 0.15 | 0.39% |
| 2025-12-16 | 6.91 | 6.91 | 6.63 | 6.67 | -3.47% | 0.29 | 0.77% |
| 2025-12-15 | 6.99 | 6.99 | 6.86 | 6.91 | +0.44% | 0.25 | 0.65% |
| 2025-12-12 | 6.97 | 7.00 | 6.86 | 6.88 | 0.00% | 0.25 | 0.65% |
| 2025-12-11 | 7.09 | 7.18 | 6.88 | 6.88 | -2.41% | 0.33 | 0.85% |
| 2025-12-10 | 7.02 | 7.05 | 6.85 | 7.05 | 0.00% | 0.29 | 0.74% |
| 2025-12-09 | 7.04 | 7.19 | 7.01 | 7.05 | -0.14% | 0.34 | 0.85% |
| 2025-12-08 | 6.85 | 7.13 | 6.81 | 7.06 | +1.88% | 0.41 | 1.03% |
| 2025-12-05 | 7.00 | 7.39 | 6.91 | 6.93 | -1.84% | 0.80 | 1.97% |
| 2025-12-04 | 7.50 | 7.50 | 7.02 | 7.06 | -4.47% | 1.52 | 3.74% |
| 2025-12-03 | 7.39 | 7.39 | 7.39 | 7.39 | +4.97% | 0.16 | 0.38% |
| 2025-12-02 | 7.04 | 7.04 | 7.04 | 7.04 | +5.07% | 0.11 | 0.28% |
| 2025-12-01 | 6.70 | 6.70 | 6.70 | 6.70 | +5.02% | 0.16 | 0.42% |
| 2025-11-28 | 6.17 | 6.38 | 6.16 | 6.38 | +3.07% | 0.25 | 0.69% |
| 2025-11-27 | 6.22 | 6.22 | 6.13 | 6.19 | -0.16% | 0.14 | 0.39% |
| 2025-11-26 | 6.20 | 6.43 | 6.17 | 6.20 | 0.00% | 0.22 | 0.63% |
| 2025-11-25 | 6.20 | 6.24 | 6.16 | 6.20 | -0.32% | 0.14 | 0.39% |
| 2025-11-24 | 6.06 | 6.25 | 6.06 | 6.22 | +2.64% | 0.20 | 0.58% |
| 2025-11-21 | 6.23 | 6.23 | 5.97 | 6.06 | -3.04% | 0.30 | 0.88% |
| 2025-11-20 | 6.20 | 6.28 | 6.16 | 6.25 | +0.64% | 0.18 | 0.51% |