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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.51 | 8.53 | 8.35 | 8.44 | +0.72% | 0.07 | 0.22% |
| 2025-08-19 | 8.50 | 8.54 | 8.37 | 8.38 | -2.22% | 0.13 | 0.39% |
| 2025-08-18 | 8.52 | 8.69 | 8.44 | 8.57 | +1.90% | 0.08 | 0.24% |
| 2025-08-15 | 8.53 | 8.53 | 8.35 | 8.41 | 0.00% | 0.10 | 0.30% |
| 2025-08-14 | 8.76 | 8.76 | 8.36 | 8.41 | -2.77% | 0.12 | 0.35% |
| 2025-08-13 | 8.60 | 8.74 | 8.59 | 8.65 | +1.17% | 0.10 | 0.27% |
| 2025-08-12 | 8.68 | 8.74 | 8.54 | 8.55 | -1.50% | 0.09 | 0.26% |
| 2025-08-11 | 8.74 | 8.81 | 8.64 | 8.68 | +0.46% | 0.09 | 0.25% |
| 2025-08-08 | 8.79 | 8.79 | 8.60 | 8.64 | -1.14% | 0.07 | 0.21% |
| 2025-08-07 | 8.80 | 8.92 | 8.73 | 8.74 | -0.23% | 0.07 | 0.19% |
| 2025-08-06 | 8.75 | 8.84 | 8.75 | 8.76 | -0.68% | 0.05 | 0.15% |
| 2025-08-05 | 8.90 | 8.92 | 8.78 | 8.82 | -1.34% | 0.10 | 0.29% |
| 2025-08-04 | 8.57 | 8.95 | 8.53 | 8.94 | +4.56% | 0.13 | 0.38% |
| 2025-08-01 | 8.64 | 8.72 | 8.54 | 8.55 | -0.58% | 0.07 | 0.19% |
| 2025-07-31 | 8.80 | 8.82 | 8.58 | 8.60 | -1.60% | 0.05 | 0.13% |
| 2025-07-30 | 8.89 | 8.89 | 8.60 | 8.74 | -1.69% | 0.10 | 0.29% |
| 2025-07-29 | 8.85 | 8.95 | 8.80 | 8.89 | +0.57% | 0.06 | 0.16% |
| 2025-07-28 | 9.02 | 9.09 | 8.80 | 8.84 | -2.00% | 0.11 | 0.31% |
| 2025-07-25 | 9.20 | 9.29 | 9.02 | 9.02 | -3.01% | 0.12 | 0.32% |
| 2025-07-24 | 9.29 | 9.47 | 9.20 | 9.30 | +3.10% | 0.18 | 0.47% |