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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.20 | 8.23 | 8.06 | 8.18 | -0.85% | 0.31 | 0.78% |
| 2025-12-16 | 8.21 | 8.33 | 8.21 | 8.25 | -0.24% | 0.19 | 0.47% |
| 2025-12-15 | 8.16 | 8.29 | 8.13 | 8.27 | +0.85% | 0.16 | 0.41% |
| 2025-12-12 | 8.24 | 8.30 | 8.19 | 8.20 | -0.60% | 0.22 | 0.57% |
| 2025-12-11 | 8.38 | 8.45 | 8.21 | 8.25 | -2.13% | 0.32 | 0.82% |
| 2025-12-10 | 8.41 | 8.44 | 8.35 | 8.43 | +0.24% | 0.20 | 0.49% |
| 2025-12-09 | 8.50 | 8.51 | 8.39 | 8.41 | -1.06% | 0.25 | 0.63% |
| 2025-12-08 | 8.43 | 8.56 | 8.42 | 8.50 | +1.43% | 0.38 | 0.94% |
| 2025-12-05 | 8.24 | 8.40 | 8.21 | 8.38 | +1.45% | 0.25 | 0.62% |
| 2025-12-04 | 8.37 | 8.41 | 8.24 | 8.26 | -1.78% | 0.20 | 0.49% |
| 2025-12-03 | 8.38 | 8.42 | 8.33 | 8.41 | +0.12% | 0.24 | 0.59% |
| 2025-12-02 | 8.41 | 8.54 | 8.38 | 8.40 | +0.36% | 0.32 | 0.79% |
| 2025-12-01 | 8.34 | 8.39 | 8.29 | 8.37 | +0.36% | 0.27 | 0.67% |
| 2025-11-28 | 8.21 | 8.34 | 8.20 | 8.34 | +0.97% | 0.29 | 0.74% |
| 2025-11-27 | 8.19 | 8.27 | 8.16 | 8.26 | +0.73% | 0.26 | 0.65% |
| 2025-11-26 | 8.25 | 8.33 | 8.19 | 8.20 | -0.60% | 0.29 | 0.74% |
| 2025-11-25 | 8.27 | 8.28 | 8.21 | 8.25 | +0.61% | 0.29 | 0.73% |
| 2025-11-24 | 8.35 | 8.39 | 8.15 | 8.20 | +0.24% | 0.53 | 1.35% |
| 2025-11-21 | 8.55 | 8.56 | 8.17 | 8.18 | -4.21% | 0.65 | 1.63% |
| 2025-11-20 | 8.52 | 8.59 | 8.45 | 8.54 | +0.23% | 0.42 | 1.03% |