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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.98 | 5.99 | 5.86 | 5.86 | -5.02% | 0.86 | 3.63% |
| 2026-01-16 | 6.40 | 6.40 | 6.17 | 6.17 | -4.93% | 0.45 | 1.81% |
| 2026-01-15 | 6.61 | 6.64 | 6.42 | 6.49 | -1.96% | 0.41 | 1.56% |
| 2026-01-14 | 6.72 | 6.84 | 6.61 | 6.62 | -1.34% | 0.47 | 1.74% |
| 2026-01-13 | 6.64 | 6.89 | 6.58 | 6.71 | +1.05% | 0.51 | 1.87% |
| 2026-01-12 | 6.70 | 6.72 | 6.60 | 6.64 | -1.19% | 0.41 | 1.55% |
| 2026-01-09 | 6.80 | 6.85 | 6.69 | 6.72 | -1.18% | 0.33 | 1.20% |
| 2026-01-08 | 6.83 | 6.89 | 6.79 | 6.80 | 0.00% | 0.32 | 1.16% |
| 2026-01-07 | 6.83 | 6.93 | 6.76 | 6.80 | -0.58% | 0.33 | 1.22% |
| 2026-01-06 | 6.98 | 7.02 | 6.80 | 6.84 | -2.01% | 0.33 | 1.19% |
| 2026-01-05 | 7.00 | 7.10 | 6.92 | 6.98 | -0.14% | 0.32 | 1.16% |
| 2025-12-31 | 7.08 | 7.12 | 6.96 | 6.99 | -2.24% | 0.32 | 1.13% |
| 2025-12-30 | 7.19 | 7.31 | 6.93 | 7.15 | -1.92% | 0.50 | 1.77% |
| 2025-12-29 | 7.47 | 7.50 | 7.29 | 7.29 | -4.95% | 0.16 | 0.55% |
| 2025-12-26 | 8.07 | 8.07 | 7.67 | 7.67 | -4.96% | 0.46 | 1.48% |
| 2025-12-25 | 7.95 | 8.07 | 7.95 | 8.07 | +1.00% | 0.04 | 0.12% |
| 2025-12-24 | 7.99 | 8.04 | 7.90 | 7.99 | -0.25% | 0.06 | 0.18% |
| 2025-12-23 | 8.12 | 8.12 | 7.99 | 8.01 | -1.35% | 0.07 | 0.21% |
| 2025-12-22 | 8.12 | 8.25 | 8.08 | 8.12 | -0.73% | 0.10 | 0.30% |
| 2025-12-19 | 8.11 | 8.25 | 8.03 | 8.18 | +1.11% | 0.08 | 0.23% |