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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.21 | 8.30 | 8.21 | 8.27 | +0.49% | 0.16 | 0.42% |
| 2026-04-20 | 8.24 | 8.27 | 8.16 | 8.23 | 0.00% | 0.17 | 0.44% |
| 2026-04-17 | 8.33 | 8.33 | 8.20 | 8.23 | -1.44% | 0.23 | 0.58% |
| 2026-04-16 | 8.28 | 8.35 | 8.23 | 8.35 | +1.21% | 0.17 | 0.44% |
| 2026-04-15 | 8.31 | 8.37 | 8.23 | 8.25 | -0.36% | 0.17 | 0.44% |
| 2026-04-14 | 8.30 | 8.33 | 8.23 | 8.28 | +0.36% | 0.16 | 0.40% |
| 2026-04-13 | 8.33 | 8.34 | 8.21 | 8.25 | -0.84% | 0.24 | 0.61% |
| 2026-04-10 | 8.27 | 8.42 | 8.23 | 8.32 | +1.09% | 0.22 | 0.56% |
| 2026-04-09 | 8.43 | 8.43 | 8.22 | 8.23 | -2.37% | 0.23 | 0.57% |
| 2026-04-08 | 8.39 | 8.44 | 8.34 | 8.43 | +1.57% | 0.27 | 0.68% |
| 2026-04-07 | 8.26 | 8.31 | 8.11 | 8.30 | +0.48% | 0.27 | 0.69% |
| 2026-04-03 | 8.33 | 8.38 | 8.19 | 8.26 | -1.20% | 0.26 | 0.66% |
| 2026-04-02 | 8.39 | 8.50 | 8.33 | 8.36 | -0.83% | 0.34 | 0.86% |
| 2026-04-01 | 8.58 | 8.67 | 8.37 | 8.43 | -2.54% | 0.68 | 1.69% |
| 2026-03-31 | 8.36 | 8.78 | 8.30 | 8.65 | +4.22% | 1.03 | 2.49% |
| 2026-03-30 | 8.20 | 8.31 | 8.12 | 8.30 | +0.36% | 0.18 | 0.45% |
| 2026-03-27 | 8.19 | 8.27 | 8.11 | 8.27 | +0.73% | 0.27 | 0.68% |
| 2026-03-26 | 8.22 | 8.30 | 8.18 | 8.21 | 0.00% | 0.23 | 0.57% |
| 2026-03-25 | 8.13 | 8.23 | 8.08 | 8.21 | +1.36% | 0.21 | 0.55% |
| 2026-03-24 | 7.87 | 8.10 | 7.75 | 8.10 | +4.79% | 0.27 | 0.71% |