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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.22 | 6.25 | 6.18 | 6.19 | -0.48% | 0.10 | 0.27% |
| 2025-10-21 | 6.29 | 6.31 | 6.19 | 6.22 | -1.11% | 0.15 | 0.41% |
| 2025-10-20 | 6.20 | 6.47 | 6.12 | 6.29 | +1.78% | 0.25 | 0.71% |
| 2025-10-17 | 6.25 | 6.35 | 6.10 | 6.18 | -0.80% | 0.17 | 0.50% |
| 2025-10-16 | 6.30 | 6.31 | 6.20 | 6.23 | -1.11% | 0.15 | 0.42% |
| 2025-10-15 | 6.17 | 6.40 | 6.17 | 6.30 | +0.16% | 0.14 | 0.40% |
| 2025-10-14 | 6.38 | 6.43 | 6.25 | 6.29 | -0.16% | 0.22 | 0.62% |
| 2025-10-13 | 6.30 | 6.42 | 6.15 | 6.30 | -2.63% | 0.47 | 1.33% |
| 2025-10-10 | 6.55 | 6.62 | 6.46 | 6.47 | -1.97% | 0.28 | 0.76% |
| 2025-10-09 | 6.76 | 6.76 | 6.48 | 6.60 | -2.22% | 0.52 | 1.40% |
| 2025-09-30 | 6.85 | 6.92 | 6.74 | 6.75 | -2.17% | 0.29 | 0.76% |
| 2025-09-29 | 6.80 | 7.04 | 6.65 | 6.90 | +2.99% | 0.52 | 1.34% |
| 2025-09-26 | 6.60 | 6.78 | 6.51 | 6.70 | +1.36% | 0.27 | 0.73% |
| 2025-09-25 | 6.64 | 6.68 | 6.57 | 6.61 | -0.45% | 0.22 | 0.58% |
| 2025-09-24 | 6.65 | 6.72 | 6.56 | 6.64 | 0.00% | 0.29 | 0.78% |
| 2025-09-23 | 6.51 | 6.83 | 6.51 | 6.64 | +0.15% | 0.37 | 0.99% |
| 2025-09-22 | 6.93 | 6.93 | 6.59 | 6.63 | -2.07% | 0.44 | 1.16% |
| 2025-09-19 | 6.69 | 6.86 | 6.32 | 6.77 | +3.04% | 0.83 | 2.23% |
| 2025-09-18 | 6.57 | 6.57 | 6.40 | 6.57 | +4.95% | 0.97 | 2.62% |
| 2025-09-17 | 5.89 | 6.26 | 5.80 | 6.26 | +5.03% | 0.65 | 1.90% |