申通地铁 sh.600834
7.91
+0.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.86 | 7.95 | 7.79 | 7.91 | +0.64% | 0.11 | 0.29% |
| 2026-05-21 | 7.97 | 8.07 | 7.81 | 7.86 | -1.75% | 0.16 | 0.42% |
| 2026-05-20 | 8.05 | 8.05 | 7.93 | 8.00 | -0.62% | 0.11 | 0.28% |
| 2026-05-19 | 7.90 | 8.06 | 7.90 | 8.05 | +2.03% | 0.15 | 0.40% |
| 2026-05-18 | 7.83 | 7.90 | 7.77 | 7.89 | 0.00% | 0.14 | 0.37% |
| 2026-05-15 | 8.00 | 8.00 | 7.83 | 7.89 | -1.25% | 0.19 | 0.51% |
| 2026-05-14 | 8.09 | 8.09 | 7.97 | 7.99 | -1.24% | 0.21 | 0.55% |
| 2026-05-13 | 8.04 | 8.11 | 8.02 | 8.09 | +0.37% | 0.16 | 0.42% |
| 2026-05-12 | 8.17 | 8.19 | 8.04 | 8.06 | -1.47% | 0.21 | 0.53% |
| 2026-05-11 | 8.13 | 8.20 | 8.09 | 8.18 | +0.61% | 0.19 | 0.50% |
| 2026-05-08 | 8.07 | 8.14 | 8.02 | 8.13 | +0.74% | 0.21 | 0.54% |
| 2026-05-07 | 8.09 | 8.11 | 8.03 | 8.07 | -0.12% | 0.21 | 0.54% |
| 2026-05-06 | 8.04 | 8.09 | 7.98 | 8.08 | +0.75% | 0.28 | 0.73% |
| 2026-04-30 | 8.16 | 8.20 | 7.97 | 8.02 | -2.20% | 0.47 | 1.24% |
| 2026-04-29 | 8.15 | 8.30 | 8.15 | 8.20 | -0.12% | 0.31 | 0.77% |
| 2026-04-28 | 8.19 | 8.25 | 8.15 | 8.21 | -0.24% | 0.23 | 0.59% |
| 2026-04-27 | 8.17 | 8.25 | 8.08 | 8.23 | +0.61% | 0.19 | 0.48% |
| 2026-04-24 | 8.15 | 8.22 | 8.06 | 8.18 | +0.49% | 0.22 | 0.56% |
| 2026-04-23 | 8.23 | 8.25 | 8.10 | 8.14 | -1.09% | 0.21 | 0.55% |
| 2026-04-22 | 8.24 | 8.26 | 8.16 | 8.23 | -0.48% | 0.16 | 0.42% |