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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.86 | 8.92 | 8.80 | 8.82 | -0.11% | 0.21 | 0.49% |
| 2026-02-12 | 8.94 | 8.94 | 8.79 | 8.83 | -1.01% | 0.27 | 0.65% |
| 2026-02-11 | 9.01 | 9.02 | 8.89 | 8.92 | -0.67% | 0.29 | 0.68% |
| 2026-02-10 | 8.95 | 9.00 | 8.89 | 8.98 | +0.45% | 0.38 | 0.89% |
| 2026-02-09 | 8.92 | 8.97 | 8.88 | 8.94 | +0.56% | 0.28 | 0.67% |
| 2026-02-06 | 8.96 | 8.96 | 8.88 | 8.89 | -0.34% | 0.33 | 0.79% |
| 2026-02-05 | 8.91 | 8.97 | 8.89 | 8.92 | -0.11% | 0.33 | 0.78% |
| 2026-02-04 | 8.81 | 8.97 | 8.81 | 8.93 | +1.25% | 0.36 | 0.85% |
| 2026-02-03 | 8.85 | 8.88 | 8.75 | 8.82 | +0.57% | 0.28 | 0.66% |
| 2026-02-02 | 8.82 | 8.94 | 8.75 | 8.77 | -1.24% | 0.30 | 0.70% |
| 2026-01-30 | 8.83 | 8.93 | 8.76 | 8.88 | +1.14% | 0.34 | 0.80% |
| 2026-01-29 | 8.81 | 8.88 | 8.74 | 8.78 | -0.68% | 0.34 | 0.81% |
| 2026-01-28 | 8.94 | 8.94 | 8.83 | 8.84 | -1.12% | 0.38 | 0.90% |
| 2026-01-27 | 9.00 | 9.04 | 8.81 | 8.94 | -1.54% | 0.37 | 0.88% |
| 2026-01-26 | 9.03 | 9.09 | 8.89 | 9.08 | -0.22% | 0.59 | 1.37% |
| 2026-01-23 | 8.98 | 9.15 | 8.85 | 9.10 | +2.02% | 0.69 | 1.61% |
| 2026-01-22 | 8.94 | 8.97 | 8.88 | 8.92 | +0.34% | 0.36 | 0.86% |
| 2026-01-21 | 8.93 | 8.98 | 8.86 | 8.89 | -1.00% | 0.51 | 1.20% |
| 2026-01-20 | 8.91 | 9.06 | 8.89 | 8.98 | +0.34% | 0.67 | 1.56% |
| 2026-01-19 | 8.82 | 8.95 | 8.80 | 8.95 | +1.13% | 0.44 | 1.03% |