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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.65 | 8.74 | 8.49 | 8.52 | -2.18% | 0.52 | 1.27% |
| 2025-11-18 | 8.88 | 8.88 | 8.63 | 8.71 | -1.91% | 0.59 | 1.41% |
| 2025-11-17 | 8.94 | 8.97 | 8.84 | 8.88 | -0.67% | 0.36 | 0.86% |
| 2025-11-14 | 8.88 | 9.03 | 8.88 | 8.94 | -0.33% | 0.51 | 1.18% |
| 2025-11-13 | 8.93 | 8.98 | 8.80 | 8.97 | +0.78% | 0.46 | 1.09% |
| 2025-11-12 | 8.98 | 9.01 | 8.88 | 8.90 | -0.67% | 0.30 | 0.70% |
| 2025-11-11 | 8.93 | 9.03 | 8.93 | 8.96 | +0.11% | 0.41 | 0.96% |
| 2025-11-10 | 8.93 | 8.96 | 8.86 | 8.95 | +0.22% | 0.32 | 0.74% |
| 2025-11-07 | 8.91 | 8.99 | 8.89 | 8.93 | -0.11% | 0.32 | 0.75% |
| 2025-11-06 | 9.06 | 9.06 | 8.88 | 8.94 | -0.89% | 0.39 | 0.92% |
| 2025-11-05 | 8.87 | 9.06 | 8.84 | 9.02 | +1.01% | 0.60 | 1.40% |
| 2025-11-04 | 8.86 | 8.98 | 8.83 | 8.93 | +1.02% | 0.57 | 1.33% |
| 2025-11-03 | 8.78 | 8.84 | 8.78 | 8.84 | +0.45% | 0.43 | 1.03% |
| 2025-10-31 | 8.90 | 8.91 | 8.79 | 8.80 | -0.90% | 0.60 | 1.43% |
| 2025-10-30 | 9.14 | 9.20 | 8.84 | 8.88 | -3.68% | 1.08 | 2.51% |
| 2025-10-29 | 9.33 | 9.35 | 9.12 | 9.22 | -1.39% | 0.66 | 1.51% |
| 2025-10-28 | 9.10 | 9.40 | 9.08 | 9.35 | +2.40% | 1.08 | 2.42% |
| 2025-10-27 | 9.25 | 9.27 | 9.07 | 9.13 | -1.08% | 0.57 | 1.30% |
| 2025-10-24 | 9.42 | 9.42 | 9.17 | 9.23 | -2.12% | 0.82 | 1.85% |
| 2025-10-23 | 9.22 | 9.43 | 9.22 | 9.43 | +2.05% | 1.22 | 2.73% |