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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.40 | 8.63 | 8.38 | 8.50 | +1.79% | 0.67 | 1.64% |
| 2025-06-23 | 8.23 | 8.37 | 8.19 | 8.35 | +0.84% | 0.36 | 0.91% |
| 2025-06-20 | 8.25 | 8.32 | 8.23 | 8.28 | +0.48% | 0.33 | 0.84% |
| 2025-06-19 | 8.43 | 8.47 | 8.21 | 8.24 | -2.59% | 0.65 | 1.64% |
| 2025-06-18 | 8.57 | 8.59 | 8.42 | 8.46 | -2.08% | 0.60 | 1.48% |
| 2025-06-17 | 8.60 | 8.67 | 8.52 | 8.64 | +0.46% | 0.60 | 1.47% |
| 2025-06-16 | 8.48 | 8.71 | 8.44 | 8.60 | +0.23% | 0.74 | 1.79% |
| 2025-06-13 | 8.80 | 8.91 | 8.56 | 8.58 | -3.15% | 1.36 | 3.25% |
| 2025-06-12 | 9.03 | 9.05 | 8.84 | 8.86 | -3.06% | 1.47 | 3.46% |
| 2025-06-11 | 9.06 | 9.32 | 9.02 | 9.14 | -0.33% | 1.95 | 4.47% |
| 2025-06-10 | 8.78 | 9.54 | 8.71 | 9.17 | +3.72% | 3.43 | 7.85% |
| 2025-06-09 | 8.88 | 8.97 | 8.75 | 8.84 | -1.66% | 1.65 | 3.91% |
| 2025-06-06 | 8.71 | 9.35 | 8.60 | 8.99 | +1.35% | 2.75 | 6.48% |
| 2025-06-05 | 8.78 | 9.33 | 8.78 | 8.87 | +3.25% | 3.25 | 7.55% |
| 2025-06-04 | 8.55 | 8.68 | 8.31 | 8.59 | +1.29% | 2.47 | 6.10% |
| 2025-06-03 | 8.43 | 8.81 | 8.42 | 8.48 | -7.41% | 3.42 | 8.38% |
| 2025-05-30 | 9.50 | 9.80 | 9.07 | 9.16 | +2.80% | 5.89 | 12.92% |
| 2025-05-29 | 8.91 | 8.91 | 8.91 | 8.91 | +9.98% | 0.81 | 1.89% |
| 2025-05-28 | 8.18 | 8.21 | 8.08 | 8.10 | -0.85% | 0.17 | 0.45% |
| 2025-05-27 | 8.14 | 8.19 | 8.10 | 8.17 | 0.00% | 0.21 | 0.53% |