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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.23 | 6.23 | 6.16 | 6.21 | +0.16% | 0.12 | 0.33% |
| 2025-11-18 | 6.34 | 6.34 | 6.18 | 6.20 | -1.43% | 0.20 | 0.56% |
| 2025-11-17 | 6.44 | 6.44 | 6.25 | 6.29 | -2.93% | 0.44 | 1.24% |
| 2025-11-14 | 6.52 | 6.52 | 6.42 | 6.48 | -0.15% | 0.18 | 0.49% |
| 2025-11-13 | 6.45 | 6.60 | 6.42 | 6.49 | +0.15% | 0.26 | 0.70% |
| 2025-11-12 | 6.45 | 6.57 | 6.44 | 6.48 | 0.00% | 0.14 | 0.39% |
| 2025-11-11 | 6.49 | 6.53 | 6.46 | 6.48 | -0.15% | 0.14 | 0.37% |
| 2025-11-10 | 6.52 | 6.54 | 6.43 | 6.49 | -0.76% | 0.21 | 0.58% |
| 2025-11-07 | 6.60 | 6.67 | 6.53 | 6.54 | -0.61% | 0.24 | 0.64% |
| 2025-11-06 | 6.67 | 6.67 | 6.46 | 6.58 | -0.90% | 0.25 | 0.66% |
| 2025-11-05 | 6.74 | 6.79 | 6.60 | 6.64 | -1.48% | 0.41 | 1.08% |
| 2025-11-04 | 6.42 | 6.74 | 6.33 | 6.74 | +4.98% | 0.56 | 1.49% |
| 2025-11-03 | 6.64 | 6.64 | 6.26 | 6.42 | -2.43% | 0.49 | 1.36% |
| 2025-10-31 | 6.77 | 6.77 | 6.52 | 6.58 | -2.81% | 0.34 | 0.91% |
| 2025-10-30 | 6.66 | 6.95 | 6.66 | 6.77 | -0.15% | 0.43 | 1.11% |
| 2025-10-29 | 6.59 | 6.85 | 6.59 | 6.78 | +1.95% | 0.44 | 1.15% |
| 2025-10-28 | 6.63 | 6.85 | 6.61 | 6.65 | 0.00% | 0.42 | 1.11% |
| 2025-10-27 | 6.62 | 6.75 | 6.49 | 6.65 | +2.62% | 0.66 | 1.75% |
| 2025-10-24 | 6.16 | 6.48 | 6.15 | 6.48 | +5.02% | 0.47 | 1.31% |
| 2025-10-23 | 6.18 | 6.22 | 6.14 | 6.17 | -0.32% | 0.14 | 0.39% |