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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.01 | 6.09 | 5.95 | 5.96 | -0.17% | 0.26 | 0.77% |
| 2025-09-15 | 6.20 | 6.21 | 5.95 | 5.97 | -3.40% | 0.45 | 1.33% |
| 2025-09-12 | 6.14 | 6.21 | 6.14 | 6.18 | +0.65% | 0.20 | 0.56% |
| 2025-09-11 | 6.25 | 6.25 | 6.10 | 6.14 | -1.76% | 0.33 | 0.96% |
| 2025-09-10 | 6.23 | 6.32 | 6.19 | 6.25 | +0.48% | 0.17 | 0.47% |
| 2025-09-09 | 6.33 | 6.37 | 6.20 | 6.22 | -2.35% | 0.21 | 0.58% |
| 2025-09-08 | 6.44 | 6.55 | 6.30 | 6.37 | -2.00% | 0.30 | 0.82% |
| 2025-09-05 | 6.54 | 6.64 | 6.45 | 6.50 | -0.46% | 0.22 | 0.61% |
| 2025-09-04 | 6.33 | 6.64 | 6.16 | 6.53 | +3.16% | 0.45 | 1.23% |
| 2025-09-03 | 6.31 | 6.40 | 6.11 | 6.33 | -0.63% | 0.26 | 0.73% |
| 2025-09-02 | 6.56 | 6.65 | 6.30 | 6.37 | -3.78% | 0.43 | 1.18% |
| 2025-09-01 | 6.38 | 6.65 | 6.38 | 6.62 | 0.00% | 0.32 | 0.85% |
| 2025-08-29 | 6.47 | 6.75 | 6.39 | 6.62 | +2.64% | 0.48 | 1.28% |
| 2025-08-28 | 6.50 | 6.53 | 6.32 | 6.45 | -0.77% | 0.35 | 0.95% |
| 2025-08-27 | 6.60 | 6.70 | 6.49 | 6.50 | -2.11% | 0.38 | 1.02% |
| 2025-08-26 | 6.65 | 6.71 | 6.54 | 6.64 | 0.00% | 0.27 | 0.72% |
| 2025-08-25 | 6.75 | 6.81 | 6.62 | 6.64 | -1.63% | 0.44 | 1.16% |
| 2025-08-22 | 6.74 | 6.82 | 6.72 | 6.75 | -0.30% | 0.22 | 0.57% |
| 2025-08-21 | 6.85 | 6.85 | 6.76 | 6.77 | -0.59% | 0.29 | 0.75% |
| 2025-08-20 | 6.80 | 6.92 | 6.67 | 6.81 | +0.15% | 0.39 | 1.02% |