ST通葡 sh.600365
2.87
+0.70%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.41 | 3.41 | 3.33 | 3.36 | -1.18% | 0.27 | 1.90% |
| 2025-08-18 | 3.47 | 3.47 | 3.36 | 3.40 | -0.58% | 0.32 | 2.21% |
| 2025-08-15 | 3.26 | 3.42 | 3.25 | 3.42 | +4.91% | 0.57 | 3.96% |
| 2025-08-14 | 3.21 | 3.36 | 3.19 | 3.26 | +1.56% | 0.34 | 2.43% |
| 2025-08-13 | 3.19 | 3.22 | 3.18 | 3.21 | +0.94% | 0.11 | 0.79% |
| 2025-08-12 | 3.17 | 3.20 | 3.14 | 3.18 | +0.32% | 0.10 | 0.72% |
| 2025-08-11 | 3.20 | 3.21 | 3.14 | 3.17 | -1.25% | 0.15 | 1.09% |
| 2025-08-08 | 3.20 | 3.22 | 3.17 | 3.21 | +0.63% | 0.10 | 0.71% |
| 2025-08-07 | 3.15 | 3.22 | 3.15 | 3.19 | +0.95% | 0.12 | 0.91% |
| 2025-08-06 | 3.13 | 3.19 | 3.11 | 3.16 | +0.96% | 0.13 | 1.00% |
| 2025-08-05 | 3.15 | 3.16 | 3.11 | 3.13 | -0.63% | 0.07 | 0.55% |
| 2025-08-04 | 3.04 | 3.15 | 3.03 | 3.15 | +2.94% | 0.14 | 1.02% |
| 2025-08-01 | 3.02 | 3.09 | 3.02 | 3.06 | +1.32% | 0.13 | 1.01% |
| 2025-07-31 | 3.12 | 3.15 | 3.01 | 3.02 | -4.13% | 0.27 | 2.04% |
| 2025-07-30 | 3.13 | 3.16 | 3.10 | 3.15 | +0.32% | 0.13 | 0.95% |
| 2025-07-29 | 3.20 | 3.21 | 3.08 | 3.14 | -2.18% | 0.26 | 1.95% |
| 2025-07-28 | 3.24 | 3.26 | 3.19 | 3.21 | -1.23% | 0.15 | 1.09% |
| 2025-07-25 | 3.23 | 3.27 | 3.23 | 3.25 | +0.31% | 0.11 | 0.82% |
| 2025-07-24 | 3.23 | 3.26 | 3.22 | 3.24 | +0.31% | 0.09 | 0.65% |
| 2025-07-23 | 3.23 | 3.26 | 3.20 | 3.23 | 0.00% | 0.10 | 0.71% |