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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.16 | 8.21 | 7.66 | 7.73 | -6.53% | 0.45 | 1.19% |
| 2026-03-20 | 8.41 | 8.45 | 8.26 | 8.27 | -1.66% | 0.22 | 0.55% |
| 2026-03-19 | 8.52 | 8.56 | 8.38 | 8.41 | -1.64% | 0.23 | 0.57% |
| 2026-03-18 | 8.53 | 8.59 | 8.45 | 8.55 | +0.47% | 0.21 | 0.51% |
| 2026-03-17 | 8.66 | 8.66 | 8.51 | 8.51 | -1.28% | 0.25 | 0.61% |
| 2026-03-16 | 8.61 | 8.69 | 8.60 | 8.62 | +0.12% | 0.17 | 0.41% |
| 2026-03-13 | 8.62 | 8.75 | 8.60 | 8.61 | 0.00% | 0.22 | 0.54% |
| 2026-03-12 | 8.60 | 8.66 | 8.57 | 8.61 | +0.12% | 0.26 | 0.64% |
| 2026-03-11 | 8.69 | 8.71 | 8.58 | 8.60 | -1.04% | 0.29 | 0.70% |
| 2026-03-10 | 8.50 | 8.69 | 8.50 | 8.69 | +1.76% | 0.21 | 0.52% |
| 2026-03-09 | 8.51 | 8.56 | 8.44 | 8.54 | -0.58% | 0.20 | 0.49% |
| 2026-03-06 | 8.43 | 8.60 | 8.35 | 8.59 | +1.42% | 0.24 | 0.60% |
| 2026-03-05 | 8.44 | 8.51 | 8.41 | 8.47 | +1.19% | 0.21 | 0.51% |
| 2026-03-04 | 8.38 | 8.46 | 8.31 | 8.37 | -1.06% | 0.32 | 0.79% |
| 2026-03-03 | 8.46 | 8.57 | 8.41 | 8.46 | -0.24% | 0.35 | 0.86% |
| 2026-03-02 | 8.70 | 8.76 | 8.46 | 8.48 | -3.64% | 0.52 | 1.27% |
| 2026-02-27 | 8.84 | 8.84 | 8.68 | 8.80 | -0.23% | 0.31 | 0.75% |
| 2026-02-26 | 8.92 | 8.92 | 8.81 | 8.82 | -1.12% | 0.20 | 0.48% |
| 2026-02-25 | 8.89 | 8.94 | 8.86 | 8.92 | +0.56% | 0.26 | 0.60% |
| 2026-02-24 | 8.85 | 8.89 | 8.83 | 8.87 | +0.57% | 0.22 | 0.53% |