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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.77 | 8.93 | 8.73 | 8.85 | +0.80% | 0.55 | 1.30% |
| 2026-01-15 | 8.72 | 8.88 | 8.67 | 8.78 | +0.92% | 0.49 | 1.18% |
| 2026-01-14 | 8.81 | 8.83 | 8.61 | 8.70 | -1.14% | 0.64 | 1.54% |
| 2026-01-13 | 8.62 | 8.85 | 8.53 | 8.80 | +2.44% | 0.74 | 1.78% |
| 2026-01-12 | 8.57 | 8.63 | 8.50 | 8.59 | +0.47% | 0.34 | 0.84% |
| 2026-01-09 | 8.46 | 8.57 | 8.46 | 8.55 | +0.59% | 0.39 | 0.95% |
| 2026-01-08 | 8.40 | 8.52 | 8.36 | 8.50 | +0.95% | 0.32 | 0.78% |
| 2026-01-07 | 8.48 | 8.52 | 8.41 | 8.42 | -0.82% | 0.35 | 0.87% |
| 2026-01-06 | 8.36 | 8.57 | 8.36 | 8.49 | +1.31% | 0.49 | 1.21% |
| 2026-01-05 | 8.45 | 8.47 | 8.38 | 8.38 | -0.94% | 0.40 | 1.01% |
| 2025-12-31 | 8.25 | 8.55 | 8.16 | 8.46 | +3.16% | 0.59 | 1.47% |
| 2025-12-30 | 8.27 | 8.30 | 8.16 | 8.20 | -0.84% | 0.20 | 0.52% |
| 2025-12-29 | 8.33 | 8.33 | 8.26 | 8.27 | -0.48% | 0.19 | 0.48% |
| 2025-12-26 | 8.39 | 8.42 | 8.30 | 8.31 | -0.60% | 0.22 | 0.55% |
| 2025-12-25 | 8.26 | 8.37 | 8.26 | 8.36 | +0.84% | 0.16 | 0.41% |
| 2025-12-24 | 8.33 | 8.33 | 8.25 | 8.29 | +0.24% | 0.16 | 0.40% |
| 2025-12-23 | 8.36 | 8.38 | 8.26 | 8.27 | -1.31% | 0.20 | 0.50% |
| 2025-12-22 | 8.34 | 8.44 | 8.33 | 8.38 | +0.48% | 0.24 | 0.61% |
| 2025-12-19 | 8.31 | 8.36 | 8.22 | 8.34 | +0.97% | 0.25 | 0.62% |
| 2025-12-18 | 8.13 | 8.29 | 8.13 | 8.26 | +0.98% | 0.21 | 0.53% |