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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.16 | 9.33 | 9.08 | 9.12 | -0.98% | 0.06 | 0.16% |
| 2025-06-24 | 9.25 | 9.30 | 9.15 | 9.21 | +1.32% | 0.08 | 0.22% |
| 2025-06-23 | 8.90 | 9.14 | 8.61 | 9.09 | +2.25% | 0.07 | 0.21% |
| 2025-06-20 | 9.26 | 9.45 | 8.80 | 8.89 | -4.00% | 0.19 | 0.53% |
| 2025-06-19 | 9.44 | 9.59 | 9.24 | 9.26 | -2.53% | 0.09 | 0.25% |
| 2025-06-18 | 9.80 | 9.80 | 9.50 | 9.50 | -2.86% | 0.12 | 0.32% |
| 2025-06-17 | 9.64 | 9.98 | 9.52 | 9.78 | +1.45% | 0.22 | 0.56% |
| 2025-06-16 | 9.20 | 9.64 | 9.20 | 9.64 | +5.01% | 0.27 | 0.70% |
| 2025-06-13 | 9.26 | 9.26 | 9.05 | 9.18 | -0.22% | 0.05 | 0.14% |
| 2025-06-12 | 9.24 | 9.27 | 9.03 | 9.20 | +0.44% | 0.11 | 0.31% |
| 2025-06-11 | 9.34 | 9.35 | 9.13 | 9.16 | -1.93% | 0.05 | 0.14% |
| 2025-06-10 | 9.37 | 9.37 | 9.25 | 9.34 | -0.32% | 0.06 | 0.16% |
| 2025-06-09 | 9.26 | 9.45 | 9.13 | 9.37 | +1.63% | 0.09 | 0.23% |
| 2025-06-06 | 9.15 | 9.29 | 9.13 | 9.22 | +0.77% | 0.06 | 0.17% |
| 2025-06-05 | 9.15 | 9.30 | 9.03 | 9.15 | 0.00% | 0.11 | 0.31% |
| 2025-06-04 | 9.10 | 9.30 | 9.10 | 9.15 | -0.87% | 0.08 | 0.22% |
| 2025-06-03 | 9.44 | 9.66 | 9.21 | 9.23 | -3.35% | 0.20 | 0.53% |
| 2025-05-30 | 9.35 | 9.59 | 9.04 | 9.55 | +3.35% | 0.24 | 0.62% |
| 2025-05-29 | 9.25 | 9.70 | 9.16 | 9.24 | -0.54% | 0.34 | 0.90% |
| 2025-05-28 | 8.91 | 9.42 | 8.83 | 9.29 | +3.11% | 0.34 | 0.93% |