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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.58 | 6.84 | 6.58 | 6.84 | +5.07% | 0.39 | 1.43% |
| 2026-02-13 | 6.42 | 6.57 | 6.40 | 6.51 | +1.40% | 0.20 | 0.76% |
| 2026-02-12 | 6.46 | 6.56 | 6.34 | 6.42 | -0.62% | 0.25 | 0.96% |
| 2026-02-11 | 6.50 | 6.53 | 6.44 | 6.46 | -0.62% | 0.16 | 0.62% |
| 2026-02-10 | 6.59 | 6.64 | 6.48 | 6.50 | +0.15% | 0.23 | 0.89% |
| 2026-02-09 | 6.48 | 6.55 | 6.45 | 6.49 | +0.15% | 0.24 | 0.92% |
| 2026-02-06 | 6.44 | 6.54 | 6.29 | 6.48 | -1.07% | 0.42 | 1.65% |
| 2026-02-05 | 6.71 | 6.84 | 6.55 | 6.55 | -2.82% | 0.42 | 1.56% |
| 2026-02-04 | 6.75 | 6.83 | 6.70 | 6.74 | -0.88% | 0.30 | 1.10% |
| 2026-02-03 | 6.66 | 6.87 | 6.61 | 6.80 | 0.00% | 0.59 | 2.19% |
| 2026-02-02 | 6.42 | 6.88 | 6.41 | 6.80 | +3.82% | 1.03 | 3.76% |
| 2026-01-30 | 6.61 | 6.69 | 6.39 | 6.55 | -2.67% | 0.67 | 2.58% |
| 2026-01-29 | 6.55 | 6.85 | 6.42 | 6.73 | +3.22% | 1.18 | 4.37% |
| 2026-01-28 | 6.22 | 6.52 | 6.15 | 6.52 | +4.99% | 0.56 | 2.19% |
| 2026-01-27 | 6.21 | 6.34 | 6.12 | 6.21 | -0.64% | 0.39 | 1.56% |
| 2026-01-26 | 6.21 | 6.33 | 6.10 | 6.25 | +0.81% | 0.67 | 2.71% |
| 2026-01-23 | 6.37 | 6.59 | 6.17 | 6.20 | -2.52% | 1.17 | 4.61% |
| 2026-01-22 | 6.11 | 6.36 | 6.06 | 6.36 | +4.95% | 1.10 | 4.38% |
| 2026-01-21 | 5.88 | 6.12 | 5.84 | 6.06 | +0.50% | 1.01 | 4.19% |
| 2026-01-20 | 5.86 | 6.15 | 5.86 | 6.03 | +2.90% | 1.31 | 5.39% |