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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.20 | 9.20 | 9.02 | 9.02 | -2.17% | 0.12 | 0.33% |
| 2025-07-22 | 9.41 | 9.47 | 9.14 | 9.22 | -1.91% | 0.15 | 0.40% |
| 2025-07-21 | 9.52 | 9.59 | 9.35 | 9.40 | -1.47% | 0.10 | 0.25% |
| 2025-07-18 | 9.50 | 9.64 | 9.50 | 9.54 | -0.42% | 0.03 | 0.07% |
| 2025-07-17 | 9.61 | 9.74 | 9.50 | 9.58 | +0.21% | 0.08 | 0.20% |
| 2025-07-16 | 9.60 | 9.60 | 9.45 | 9.56 | -0.42% | 0.08 | 0.20% |
| 2025-07-15 | 9.54 | 9.90 | 9.54 | 9.60 | 0.00% | 0.22 | 0.57% |
| 2025-07-14 | 9.37 | 9.63 | 9.28 | 9.60 | +3.67% | 0.18 | 0.46% |
| 2025-07-11 | 9.49 | 9.61 | 9.26 | 9.26 | -2.32% | 0.11 | 0.30% |
| 2025-07-10 | 9.51 | 9.69 | 9.45 | 9.48 | -1.15% | 0.09 | 0.24% |
| 2025-07-09 | 9.38 | 9.73 | 9.28 | 9.59 | +2.90% | 0.16 | 0.42% |
| 2025-07-08 | 9.29 | 9.38 | 9.16 | 9.32 | +0.32% | 0.11 | 0.29% |
| 2025-07-07 | 9.52 | 9.55 | 9.09 | 9.29 | -2.93% | 0.16 | 0.44% |
| 2025-07-04 | 10.04 | 10.04 | 9.56 | 9.57 | +0.10% | 0.40 | 1.01% |
| 2025-07-03 | 9.56 | 9.56 | 9.56 | 9.56 | nan% | nan | nan% |
| 2025-07-02 | 9.57 | 9.62 | 9.47 | 9.56 | -0.10% | 0.07 | 0.19% |
| 2025-07-01 | 9.58 | 9.69 | 9.48 | 9.57 | -0.10% | 0.09 | 0.24% |
| 2025-06-30 | 9.28 | 9.80 | 9.28 | 9.58 | +1.59% | 0.15 | 0.38% |
| 2025-06-27 | 9.10 | 9.48 | 9.10 | 9.43 | +3.51% | 0.11 | 0.29% |
| 2025-06-26 | 9.13 | 9.19 | 9.05 | 9.11 | -0.11% | 0.04 | 0.11% |