ST通脉 sh.603559
9.57
+1.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.39 | 9.78 | 9.39 | 9.57 | +1.38% | 0.55 | 1.44% |
| 2026-05-22 | 9.56 | 9.58 | 9.35 | 9.44 | +0.21% | 0.34 | 0.90% |
| 2026-05-21 | 9.47 | 9.93 | 9.42 | 9.42 | -2.48% | 0.62 | 1.60% |
| 2026-05-20 | 9.29 | 9.75 | 9.29 | 9.66 | +2.88% | 0.74 | 1.93% |
| 2026-05-19 | 9.55 | 9.80 | 9.12 | 9.39 | -2.09% | 1.09 | 2.91% |
| 2026-05-18 | 10.07 | 10.50 | 9.58 | 9.59 | -4.77% | 1.59 | 3.98% |
| 2026-05-15 | 10.00 | 10.07 | 10.00 | 10.07 | +5.01% | 0.68 | 1.69% |
| 2026-05-14 | 9.65 | 9.85 | 9.35 | 9.59 | -0.62% | 1.17 | 3.00% |
| 2026-05-13 | 9.53 | 9.65 | 9.20 | 9.65 | +5.01% | 1.20 | 3.13% |
| 2026-05-12 | 9.10 | 9.19 | 9.01 | 9.19 | +5.03% | 0.83 | 2.25% |
| 2026-05-11 | 8.47 | 8.75 | 8.46 | 8.75 | +5.04% | 0.36 | 1.01% |
| 2026-05-08 | 8.46 | 8.55 | 8.23 | 8.33 | -0.36% | 0.73 | 2.19% |
| 2026-05-07 | 8.39 | 8.42 | 8.07 | 8.36 | +4.24% | 1.34 | 3.98% |
| 2026-05-06 | 7.80 | 8.02 | 7.75 | 8.02 | +4.97% | 0.36 | 1.11% |
| 2026-04-30 | 7.35 | 7.64 | 7.21 | 7.64 | +4.95% | 0.66 | 2.17% |
| 2026-04-29 | 7.35 | 7.62 | 7.27 | 7.28 | 0.00% | 0.49 | 1.65% |
| 2026-04-28 | 6.95 | 7.47 | 6.92 | 7.28 | +2.39% | 0.51 | 1.77% |
| 2026-04-27 | 7.17 | 7.21 | 7.06 | 7.11 | 0.00% | 0.25 | 0.89% |
| 2026-04-24 | 6.76 | 7.11 | 6.66 | 7.11 | +5.02% | 0.28 | 1.01% |
| 2026-04-23 | 7.03 | 7.03 | 6.69 | 6.77 | -3.70% | 0.31 | 1.12% |