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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.81 | 8.86 | 8.76 | 8.83 | +0.68% | 0.50 | 1.20% |
| 2025-08-18 | 8.77 | 8.84 | 8.72 | 8.77 | +0.34% | 0.56 | 1.34% |
| 2025-08-15 | 8.71 | 8.75 | 8.68 | 8.74 | +0.34% | 0.44 | 1.04% |
| 2025-08-14 | 8.85 | 8.86 | 8.70 | 8.71 | -1.58% | 0.50 | 1.20% |
| 2025-08-13 | 8.87 | 8.94 | 8.83 | 8.85 | -0.34% | 0.48 | 1.13% |
| 2025-08-12 | 8.97 | 9.00 | 8.86 | 8.88 | -1.00% | 0.44 | 1.04% |
| 2025-08-11 | 8.90 | 9.01 | 8.79 | 8.97 | +0.78% | 0.60 | 1.40% |
| 2025-08-08 | 8.86 | 8.93 | 8.77 | 8.90 | -0.34% | 0.59 | 1.39% |
| 2025-08-07 | 8.79 | 9.12 | 8.78 | 8.93 | +1.02% | 0.93 | 2.16% |
| 2025-08-06 | 8.83 | 8.89 | 8.72 | 8.84 | +0.34% | 0.52 | 1.23% |
| 2025-08-05 | 8.73 | 8.84 | 8.70 | 8.81 | +1.26% | 0.44 | 1.05% |
| 2025-08-04 | 8.64 | 8.71 | 8.58 | 8.70 | +0.23% | 0.25 | 0.61% |
| 2025-08-01 | 8.71 | 8.74 | 8.63 | 8.68 | +0.12% | 0.31 | 0.76% |
| 2025-07-31 | 8.84 | 8.89 | 8.64 | 8.67 | -2.03% | 0.53 | 1.27% |
| 2025-07-30 | 8.95 | 8.95 | 8.78 | 8.85 | -1.11% | 0.48 | 1.14% |
| 2025-07-29 | 8.86 | 8.95 | 8.81 | 8.95 | +0.56% | 0.49 | 1.14% |
| 2025-07-28 | 9.01 | 9.01 | 8.84 | 8.90 | -1.22% | 0.86 | 2.02% |
| 2025-07-25 | 9.16 | 9.21 | 9.00 | 9.01 | -0.66% | 0.57 | 1.33% |
| 2025-07-24 | 8.99 | 9.12 | 8.98 | 9.07 | +0.89% | 0.56 | 1.30% |
| 2025-07-23 | 9.08 | 9.13 | 8.98 | 8.99 | -1.10% | 0.75 | 1.73% |