至信股份 sh.603352
32.27
-2.45%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 43.34 | 43.43 | 43.01 | 43.42 | +0.98% | 0.68 | 3.56% |
| 2026-02-13 | 43.07 | 43.31 | 43.00 | 43.00 | -0.35% | 0.64 | 3.33% |
| 2026-02-12 | 43.88 | 43.88 | 43.15 | 43.15 | -1.80% | 1.42 | 7.34% |
| 2026-02-11 | 44.31 | 44.31 | 43.92 | 43.94 | -0.66% | 1.02 | 5.20% |
| 2026-02-10 | 44.72 | 44.72 | 44.15 | 44.23 | -1.07% | 1.31 | 6.63% |
| 2026-02-09 | 44.66 | 44.83 | 44.58 | 44.71 | +0.49% | 1.11 | 5.57% |
| 2026-02-06 | 44.81 | 44.85 | 44.30 | 44.49 | -0.60% | 1.13 | 5.70% |
| 2026-02-05 | 44.18 | 44.87 | 44.03 | 44.76 | +1.08% | 1.72 | 8.68% |
| 2026-02-04 | 44.31 | 44.39 | 43.94 | 44.28 | -0.25% | 1.25 | 6.39% |
| 2026-02-03 | 44.40 | 44.43 | 44.10 | 44.39 | +0.38% | 1.27 | 6.45% |
| 2026-02-02 | 44.18 | 44.75 | 43.80 | 44.22 | -0.29% | 1.45 | 7.37% |
| 2026-01-30 | 44.33 | 44.88 | 43.80 | 44.35 | +0.41% | 1.91 | 9.69% |
| 2026-01-29 | 45.11 | 45.11 | 44.08 | 44.17 | -2.06% | 2.29 | 11.64% |
| 2026-01-28 | 45.33 | 45.74 | 44.99 | 45.10 | -0.66% | 2.00 | 9.99% |
| 2026-01-27 | 46.30 | 46.30 | 45.11 | 45.40 | -1.54% | 2.56 | 12.67% |
| 2026-01-26 | 46.98 | 47.07 | 45.99 | 46.11 | -1.26% | 3.18 | 15.49% |
| 2026-01-23 | 46.60 | 46.89 | 46.03 | 46.70 | +0.15% | 3.63 | 17.51% |
| 2026-01-22 | 48.15 | 48.20 | 46.50 | 46.63 | -4.84% | 6.36 | 30.41% |
| 2026-01-21 | 51.00 | 51.41 | 48.93 | 49.00 | -8.29% | 8.51 | 38.57% |
| 2026-01-20 | 53.05 | 56.65 | 52.43 | 53.43 | +2.67% | 9.45 | 39.11% |