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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.01 | 7.08 | 7.00 | 7.03 | 0.00% | 0.16 | 0.58% |
| 2026-04-21 | 7.20 | 7.20 | 7.03 | 7.03 | -2.09% | 0.30 | 1.06% |
| 2026-04-20 | 7.17 | 7.24 | 7.15 | 7.18 | +0.28% | 0.14 | 0.50% |
| 2026-04-17 | 7.10 | 7.16 | 7.08 | 7.16 | +0.56% | 0.12 | 0.43% |
| 2026-04-16 | 7.11 | 7.14 | 7.05 | 7.12 | +0.14% | 0.16 | 0.57% |
| 2026-04-15 | 7.22 | 7.24 | 7.08 | 7.11 | -0.84% | 0.16 | 0.57% |
| 2026-04-14 | 7.28 | 7.30 | 7.12 | 7.17 | -1.51% | 0.22 | 0.75% |
| 2026-04-13 | 7.27 | 7.40 | 7.22 | 7.28 | +0.14% | 0.21 | 0.72% |
| 2026-04-10 | 7.16 | 7.33 | 7.13 | 7.27 | +1.54% | 0.21 | 0.71% |
| 2026-04-09 | 7.26 | 7.26 | 7.09 | 7.16 | -1.24% | 0.17 | 0.60% |
| 2026-04-08 | 7.32 | 7.36 | 7.21 | 7.25 | -0.28% | 0.23 | 0.80% |
| 2026-04-07 | 7.27 | 7.40 | 7.19 | 7.27 | +2.54% | 0.22 | 0.76% |
| 2026-04-03 | 7.20 | 7.32 | 7.09 | 7.09 | -1.39% | 0.23 | 0.80% |
| 2026-04-02 | 7.35 | 7.35 | 7.16 | 7.19 | -1.51% | 0.19 | 0.64% |
| 2026-04-01 | 7.29 | 7.48 | 7.17 | 7.30 | +1.96% | 0.56 | 1.89% |
| 2026-03-31 | 6.82 | 7.16 | 6.82 | 7.16 | +4.99% | 0.26 | 0.91% |
| 2026-03-30 | 6.77 | 6.82 | 6.67 | 6.82 | +0.74% | 0.17 | 0.62% |
| 2026-03-27 | 6.72 | 6.82 | 6.60 | 6.77 | +0.59% | 0.11 | 0.42% |
| 2026-03-26 | 6.85 | 6.98 | 6.71 | 6.73 | -1.75% | 0.14 | 0.51% |
| 2026-03-25 | 6.73 | 6.87 | 6.72 | 6.85 | +1.93% | 0.13 | 0.49% |