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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.12 | 3.13 | 3.06 | 3.11 | -1.27% | 0.22 | 1.68% |
| 2026-04-20 | 3.07 | 3.15 | 3.05 | 3.15 | +2.27% | 0.20 | 1.53% |
| 2026-04-17 | 3.13 | 3.13 | 3.05 | 3.08 | -1.60% | 0.13 | 0.96% |
| 2026-04-16 | 3.11 | 3.14 | 3.06 | 3.13 | +0.97% | 0.13 | 0.97% |
| 2026-04-15 | 3.12 | 3.13 | 3.09 | 3.10 | -0.64% | 0.07 | 0.54% |
| 2026-04-14 | 3.13 | 3.14 | 3.09 | 3.12 | +0.32% | 0.14 | 1.03% |
| 2026-04-13 | 3.06 | 3.13 | 3.05 | 3.11 | +0.97% | 0.15 | 1.13% |
| 2026-04-10 | 3.05 | 3.08 | 3.05 | 3.08 | +1.32% | 0.16 | 1.22% |
| 2026-04-09 | 3.07 | 3.07 | 3.02 | 3.04 | -1.30% | 0.11 | 0.84% |
| 2026-04-08 | 3.05 | 3.10 | 3.05 | 3.08 | +2.33% | 0.16 | 1.23% |
| 2026-04-07 | 2.98 | 3.01 | 2.96 | 3.01 | +0.67% | 0.14 | 1.10% |
| 2026-04-03 | 3.05 | 3.05 | 2.97 | 2.99 | -1.32% | 0.12 | 0.98% |
| 2026-04-02 | 3.12 | 3.12 | 3.02 | 3.03 | -2.88% | 0.13 | 1.00% |
| 2026-04-01 | 3.12 | 3.15 | 3.11 | 3.12 | +1.30% | 0.11 | 0.81% |
| 2026-03-31 | 3.11 | 3.21 | 3.07 | 3.08 | -1.60% | 0.18 | 1.33% |
| 2026-03-30 | 3.10 | 3.13 | 3.06 | 3.13 | 0.00% | 0.16 | 1.23% |
| 2026-03-27 | 3.12 | 3.18 | 3.11 | 3.13 | -0.32% | 0.17 | 1.25% |
| 2026-03-26 | 3.14 | 3.16 | 3.10 | 3.14 | -0.32% | 0.18 | 1.33% |
| 2026-03-25 | 3.04 | 3.17 | 3.04 | 3.15 | +4.30% | 0.25 | 1.85% |
| 2026-03-24 | 3.00 | 3.04 | 2.96 | 3.02 | +2.03% | 0.20 | 1.55% |