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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.78 | 6.85 | 6.55 | 6.72 | -0.30% | 0.23 | 0.84% |
| 2026-03-23 | 7.00 | 7.07 | 6.74 | 6.74 | -4.94% | 0.21 | 0.76% |
| 2026-03-20 | 7.01 | 7.23 | 6.93 | 7.09 | +0.14% | 0.19 | 0.68% |
| 2026-03-19 | 7.30 | 7.30 | 6.99 | 7.08 | -3.28% | 0.23 | 0.80% |
| 2026-03-18 | 7.30 | 7.32 | 7.18 | 7.32 | +0.27% | 0.22 | 0.75% |
| 2026-03-17 | 7.33 | 7.43 | 7.25 | 7.30 | -1.22% | 0.14 | 0.48% |
| 2026-03-16 | 7.46 | 7.46 | 7.20 | 7.39 | -0.40% | 0.19 | 0.65% |
| 2026-03-13 | 7.30 | 7.43 | 7.21 | 7.42 | +0.54% | 0.21 | 0.72% |
| 2026-03-12 | 7.56 | 7.80 | 7.38 | 7.38 | -2.25% | 0.38 | 1.27% |
| 2026-03-11 | 7.42 | 7.55 | 7.42 | 7.55 | +1.75% | 0.27 | 0.90% |
| 2026-03-10 | 7.50 | 7.65 | 7.37 | 7.42 | +0.41% | 0.33 | 1.09% |
| 2026-03-09 | 7.35 | 7.45 | 7.22 | 7.39 | -1.60% | 0.36 | 1.21% |
| 2026-03-06 | 7.22 | 7.51 | 7.18 | 7.51 | +4.02% | 0.32 | 1.07% |
| 2026-03-05 | 7.29 | 7.38 | 7.14 | 7.22 | +0.70% | 0.39 | 1.34% |
| 2026-03-04 | 7.15 | 7.27 | 7.05 | 7.17 | -0.83% | 0.45 | 1.57% |
| 2026-03-03 | 7.59 | 7.68 | 7.21 | 7.23 | -3.21% | 0.63 | 2.13% |
| 2026-03-02 | 7.52 | 7.89 | 7.47 | 7.47 | -0.66% | 0.94 | 3.06% |
| 2026-02-27 | 7.16 | 7.52 | 7.16 | 7.52 | +5.03% | 0.50 | 1.67% |
| 2026-02-26 | 7.26 | 7.36 | 7.10 | 7.16 | -0.14% | 0.88 | 3.03% |
| 2026-02-25 | 7.00 | 7.18 | 6.89 | 7.17 | +4.82% | 0.89 | 3.13% |