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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.27 | 3.28 | 3.20 | 3.23 | -0.92% | 0.11 | 0.81% |
| 2025-07-21 | 3.27 | 3.29 | 3.25 | 3.26 | 0.00% | 0.08 | 0.61% |
| 2025-07-18 | 3.28 | 3.32 | 3.24 | 3.26 | -1.21% | 0.11 | 0.81% |
| 2025-07-17 | 3.31 | 3.35 | 3.28 | 3.30 | -0.60% | 0.11 | 0.77% |
| 2025-07-16 | 3.31 | 3.38 | 3.27 | 3.32 | +0.61% | 0.16 | 1.16% |
| 2025-07-15 | 3.31 | 3.34 | 3.28 | 3.30 | -1.20% | 0.12 | 0.86% |
| 2025-07-14 | 3.37 | 3.37 | 3.29 | 3.34 | -1.18% | 0.14 | 0.99% |
| 2025-07-11 | 3.44 | 3.44 | 3.32 | 3.38 | -1.74% | 0.20 | 1.36% |
| 2025-07-10 | 3.44 | 3.47 | 3.40 | 3.44 | 0.00% | 0.11 | 0.77% |
| 2025-07-09 | 3.47 | 3.51 | 3.41 | 3.44 | -0.58% | 0.19 | 1.30% |
| 2025-07-08 | 3.40 | 3.52 | 3.37 | 3.46 | -0.86% | 0.24 | 1.66% |
| 2025-07-07 | 3.51 | 3.58 | 3.46 | 3.49 | -1.13% | 0.20 | 1.33% |
| 2025-07-04 | 3.52 | 3.57 | 3.43 | 3.53 | +0.28% | 0.26 | 1.72% |
| 2025-07-03 | 3.49 | 3.52 | 3.45 | 3.52 | 0.00% | 0.30 | 2.00% |
| 2025-07-02 | 3.40 | 3.57 | 3.38 | 3.52 | +3.53% | 0.43 | 2.88% |
| 2025-07-01 | 3.35 | 3.43 | 3.35 | 3.40 | +1.19% | 0.14 | 0.97% |
| 2025-06-30 | 3.36 | 3.43 | 3.33 | 3.36 | +1.51% | 0.22 | 1.56% |
| 2025-06-27 | 3.30 | 3.35 | 3.27 | 3.31 | +0.61% | 0.11 | 0.77% |
| 2025-06-26 | 3.33 | 3.38 | 3.26 | 3.29 | -2.37% | 0.22 | 1.56% |
| 2025-06-25 | 3.45 | 3.45 | 3.35 | 3.37 | -1.75% | 0.19 | 1.30% |