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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.26 | 8.32 | 8.09 | 8.09 | -2.29% | 0.08 | 0.23% |
| 2025-12-17 | 8.34 | 8.34 | 8.14 | 8.28 | 0.00% | 0.06 | 0.17% |
| 2025-12-16 | 8.69 | 8.69 | 8.25 | 8.28 | -4.06% | 0.14 | 0.43% |
| 2025-12-15 | 8.59 | 8.75 | 8.52 | 8.63 | -0.80% | 0.08 | 0.24% |
| 2025-12-12 | 8.59 | 8.88 | 8.43 | 8.70 | +1.75% | 0.14 | 0.40% |
| 2025-12-11 | 8.43 | 8.55 | 8.37 | 8.55 | +1.42% | 0.08 | 0.23% |
| 2025-12-10 | 8.35 | 8.43 | 8.31 | 8.43 | +0.96% | 0.08 | 0.24% |
| 2025-12-09 | 8.34 | 8.40 | 8.28 | 8.35 | -0.60% | 0.08 | 0.23% |
| 2025-12-08 | 8.47 | 8.52 | 8.30 | 8.40 | -0.71% | 0.10 | 0.29% |
| 2025-12-05 | 8.33 | 8.54 | 8.28 | 8.46 | +1.44% | 0.09 | 0.27% |
| 2025-12-04 | 8.30 | 8.49 | 8.30 | 8.34 | -0.71% | 0.08 | 0.23% |
| 2025-12-03 | 8.83 | 8.83 | 8.37 | 8.40 | -1.18% | 0.16 | 0.45% |
| 2025-12-02 | 8.57 | 8.85 | 8.50 | 8.50 | -1.28% | 0.29 | 0.83% |
| 2025-12-01 | 8.61 | 8.61 | 8.36 | 8.61 | +5.00% | 0.32 | 0.92% |
| 2025-11-28 | 8.03 | 8.27 | 8.03 | 8.20 | +1.86% | 0.11 | 0.33% |
| 2025-11-27 | 8.20 | 8.27 | 8.04 | 8.05 | -2.07% | 0.13 | 0.41% |
| 2025-11-26 | 8.36 | 8.38 | 8.10 | 8.22 | -1.20% | 0.20 | 0.60% |
| 2025-11-25 | 8.50 | 8.64 | 8.25 | 8.32 | -1.54% | 0.33 | 0.98% |
| 2025-11-24 | 8.75 | 8.90 | 8.38 | 8.45 | -0.47% | 0.66 | 1.89% |
| 2025-11-21 | 8.38 | 8.49 | 8.25 | 8.49 | +4.94% | 0.17 | 0.51% |