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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.65 | 9.01 | 8.58 | 9.01 | +5.01% | 0.40 | 1.13% |
| 2025-05-26 | 8.56 | 8.58 | 8.33 | 8.58 | +2.14% | 0.09 | 0.27% |
| 2025-05-23 | 8.36 | 8.59 | 8.31 | 8.40 | +0.60% | 0.07 | 0.21% |
| 2025-05-22 | 8.52 | 8.56 | 8.34 | 8.35 | -2.22% | 0.09 | 0.26% |
| 2025-05-21 | 8.70 | 8.70 | 8.41 | 8.54 | -1.61% | 0.11 | 0.33% |
| 2025-05-20 | 8.35 | 8.69 | 8.30 | 8.68 | +4.70% | 0.19 | 0.54% |
| 2025-05-19 | 8.59 | 8.59 | 8.26 | 8.29 | +1.10% | 0.20 | 0.60% |
| 2025-05-16 | 7.88 | 8.20 | 7.88 | 8.20 | +4.99% | 0.09 | 0.28% |
| 2025-05-15 | 7.89 | 7.90 | 7.78 | 7.81 | -0.51% | 0.04 | 0.12% |
| 2025-05-14 | 7.95 | 8.01 | 7.85 | 7.85 | -0.38% | 0.06 | 0.18% |
| 2025-05-13 | 8.12 | 8.14 | 7.86 | 7.88 | -2.96% | 0.08 | 0.26% |
| 2025-05-12 | 8.00 | 8.16 | 7.91 | 8.12 | +1.50% | 0.06 | 0.18% |
| 2025-05-09 | 8.02 | 8.10 | 7.95 | 8.00 | -0.25% | 0.04 | 0.14% |
| 2025-05-08 | 8.05 | 8.05 | 7.80 | 8.02 | -0.37% | 0.06 | 0.20% |
| 2025-05-07 | 8.09 | 8.19 | 7.98 | 8.05 | +0.25% | 0.10 | 0.31% |
| 2025-05-06 | 8.00 | 8.30 | 8.00 | 8.03 | -1.35% | 0.11 | 0.33% |