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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.13 | 9.14 | 8.98 | 9.09 | -0.55% | 0.63 | 1.46% |
| 2025-07-21 | 9.02 | 9.19 | 8.98 | 9.14 | +1.44% | 0.92 | 2.12% |
| 2025-07-18 | 9.01 | 9.02 | 8.90 | 9.01 | +0.11% | 0.48 | 1.13% |
| 2025-07-17 | 8.94 | 9.03 | 8.88 | 9.00 | +0.56% | 0.64 | 1.50% |
| 2025-07-16 | 8.81 | 9.05 | 8.81 | 8.95 | +1.13% | 0.73 | 1.71% |
| 2025-07-15 | 9.05 | 9.11 | 8.80 | 8.85 | -2.21% | 0.75 | 1.77% |
| 2025-07-14 | 8.92 | 9.10 | 8.88 | 9.05 | +1.45% | 0.87 | 2.01% |
| 2025-07-11 | 8.93 | 8.98 | 8.87 | 8.92 | 0.00% | 0.83 | 1.95% |
| 2025-07-10 | 8.90 | 8.93 | 8.85 | 8.92 | -0.22% | 0.52 | 1.23% |
| 2025-07-09 | 8.97 | 8.99 | 8.89 | 8.94 | -0.11% | 0.58 | 1.36% |
| 2025-07-08 | 8.91 | 8.95 | 8.89 | 8.95 | +0.22% | 0.70 | 1.65% |
| 2025-07-07 | 8.81 | 8.96 | 8.78 | 8.93 | +1.13% | 0.77 | 1.81% |
| 2025-07-04 | 8.93 | 8.98 | 8.79 | 8.83 | -1.12% | 0.81 | 1.91% |
| 2025-07-03 | 8.93 | 9.03 | 8.89 | 8.93 | -0.56% | 0.99 | 2.31% |
| 2025-07-02 | 9.12 | 9.15 | 8.90 | 8.98 | -1.53% | 1.57 | 3.65% |
| 2025-07-01 | 9.28 | 9.43 | 9.04 | 9.12 | -1.72% | 3.70 | 8.43% |
| 2025-06-30 | 8.54 | 9.28 | 8.51 | 9.28 | +10.06% | 3.07 | 6.98% |
| 2025-06-27 | 8.43 | 8.51 | 8.40 | 8.43 | 0.00% | 0.34 | 0.84% |
| 2025-06-26 | 8.46 | 8.52 | 8.39 | 8.43 | -0.71% | 0.44 | 1.08% |
| 2025-06-25 | 8.48 | 8.52 | 8.41 | 8.49 | -0.12% | 0.60 | 1.48% |