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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.81 | 8.88 | 8.75 | 8.88 | +1.14% | 0.39 | 0.92% |
| 2025-09-15 | 8.85 | 8.87 | 8.73 | 8.78 | -0.79% | 0.34 | 0.80% |
| 2025-09-12 | 8.81 | 8.92 | 8.81 | 8.85 | +0.11% | 0.47 | 1.11% |
| 2025-09-11 | 8.73 | 8.85 | 8.65 | 8.84 | +1.14% | 0.71 | 1.69% |
| 2025-09-10 | 8.72 | 8.78 | 8.68 | 8.74 | +0.11% | 0.30 | 0.73% |
| 2025-09-09 | 8.89 | 8.89 | 8.70 | 8.73 | -1.46% | 0.41 | 0.99% |
| 2025-09-08 | 8.73 | 8.87 | 8.73 | 8.86 | +1.02% | 0.43 | 1.01% |
| 2025-09-05 | 8.78 | 8.84 | 8.69 | 8.77 | -0.11% | 0.49 | 1.17% |
| 2025-09-04 | 8.68 | 8.86 | 8.68 | 8.78 | +1.03% | 0.59 | 1.40% |
| 2025-09-03 | 9.06 | 9.08 | 8.68 | 8.69 | -4.18% | 0.84 | 1.99% |
| 2025-09-02 | 9.10 | 9.12 | 8.89 | 9.07 | -0.11% | 0.80 | 1.86% |
| 2025-09-01 | 8.87 | 9.09 | 8.79 | 9.08 | +1.79% | 0.82 | 1.90% |
| 2025-08-29 | 9.00 | 9.06 | 8.90 | 8.92 | -0.89% | 0.74 | 1.72% |
| 2025-08-28 | 8.87 | 9.00 | 8.71 | 9.00 | +1.12% | 0.88 | 2.06% |
| 2025-08-27 | 9.06 | 9.13 | 8.87 | 8.90 | -1.98% | 0.70 | 1.62% |
| 2025-08-26 | 9.01 | 9.13 | 8.94 | 9.08 | +0.78% | 0.65 | 1.50% |
| 2025-08-25 | 9.08 | 9.08 | 8.97 | 9.01 | -0.44% | 0.66 | 1.53% |
| 2025-08-22 | 9.11 | 9.11 | 8.99 | 9.05 | -0.66% | 0.68 | 1.58% |
| 2025-08-21 | 8.97 | 9.13 | 8.91 | 9.11 | +1.11% | 1.13 | 2.61% |
| 2025-08-20 | 8.82 | 9.16 | 8.76 | 9.01 | +2.03% | 1.25 | 2.91% |