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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.02 | 8.17 | 8.01 | 8.17 | +1.99% | 0.20 | 0.52% |
| 2025-05-23 | 8.13 | 8.18 | 7.98 | 8.01 | -2.07% | 0.26 | 0.68% |
| 2025-05-22 | 8.19 | 8.37 | 8.12 | 8.18 | +0.12% | 0.40 | 1.02% |
| 2025-05-21 | 8.16 | 8.19 | 8.12 | 8.17 | +0.12% | 0.21 | 0.54% |
| 2025-05-20 | 8.20 | 8.23 | 8.12 | 8.16 | -0.24% | 0.21 | 0.53% |
| 2025-05-19 | 8.04 | 8.19 | 8.04 | 8.18 | +1.61% | 0.37 | 0.94% |
| 2025-05-16 | 8.06 | 8.11 | 8.02 | 8.05 | -0.37% | 0.15 | 0.39% |
| 2025-05-15 | 8.08 | 8.14 | 8.05 | 8.08 | 0.00% | 0.19 | 0.49% |
| 2025-05-14 | 8.06 | 8.11 | 7.99 | 8.08 | 0.00% | 0.24 | 0.62% |
| 2025-05-13 | 8.16 | 8.18 | 8.06 | 8.08 | -0.73% | 0.19 | 0.50% |
| 2025-05-12 | 8.19 | 8.19 | 8.07 | 8.14 | +0.12% | 0.25 | 0.65% |
| 2025-05-09 | 8.10 | 8.18 | 8.08 | 8.13 | +0.12% | 0.33 | 0.85% |
| 2025-05-08 | 8.06 | 8.14 | 8.06 | 8.12 | -0.24% | 0.38 | 0.98% |
| 2025-05-07 | 7.98 | 8.31 | 7.97 | 8.14 | +2.38% | 0.63 | 1.61% |
| 2025-05-06 | 7.85 | 7.95 | 7.81 | 7.95 | +1.91% | 0.20 | 0.53% |