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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.14 | 9.45 | 9.09 | 9.24 | +1.09% | 1.27 | 2.87% |
| 2025-10-21 | 8.94 | 9.17 | 8.94 | 9.14 | +1.89% | 1.18 | 2.72% |
| 2025-10-20 | 8.83 | 8.97 | 8.80 | 8.97 | +2.28% | 0.71 | 1.65% |
| 2025-10-17 | 8.88 | 8.92 | 8.77 | 8.77 | -1.79% | 0.48 | 1.14% |
| 2025-10-16 | 8.84 | 9.02 | 8.81 | 8.93 | +0.90% | 0.74 | 1.74% |
| 2025-10-15 | 8.83 | 8.98 | 8.78 | 8.85 | +0.23% | 0.64 | 1.51% |
| 2025-10-14 | 8.74 | 8.92 | 8.71 | 8.83 | -0.11% | 0.69 | 1.64% |
| 2025-10-13 | 8.65 | 9.19 | 8.52 | 8.84 | +2.07% | 1.22 | 2.88% |
| 2025-10-10 | 8.54 | 8.68 | 8.53 | 8.66 | +0.93% | 0.41 | 0.99% |
| 2025-10-09 | 8.59 | 8.66 | 8.53 | 8.58 | -0.46% | 0.39 | 0.94% |
| 2025-09-30 | 8.54 | 8.63 | 8.43 | 8.62 | +1.29% | 0.37 | 0.90% |
| 2025-09-29 | 8.55 | 8.55 | 8.40 | 8.51 | -0.70% | 0.32 | 0.78% |
| 2025-09-26 | 8.45 | 8.60 | 8.41 | 8.57 | +1.06% | 0.30 | 0.74% |
| 2025-09-25 | 8.59 | 8.60 | 8.45 | 8.48 | -1.39% | 0.30 | 0.73% |
| 2025-09-24 | 8.48 | 8.62 | 8.46 | 8.60 | +0.82% | 0.39 | 0.94% |
| 2025-09-23 | 8.48 | 8.53 | 8.28 | 8.53 | +0.23% | 0.34 | 0.84% |
| 2025-09-22 | 8.53 | 8.60 | 8.44 | 8.51 | -0.70% | 0.26 | 0.63% |
| 2025-09-19 | 8.67 | 8.70 | 8.50 | 8.57 | -0.58% | 0.41 | 1.01% |
| 2025-09-18 | 8.84 | 8.88 | 8.55 | 8.62 | -2.92% | 0.85 | 2.04% |
| 2025-09-17 | 8.88 | 8.89 | 8.77 | 8.88 | 0.00% | 0.48 | 1.13% |