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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.70 | 8.09 | 7.46 | 8.09 | +5.06% | 0.27 | 0.84% |
| 2025-11-19 | 7.84 | 7.87 | 7.60 | 7.70 | -1.53% | 0.11 | 0.35% |
| 2025-11-18 | 7.89 | 7.90 | 7.79 | 7.82 | -0.64% | 0.07 | 0.23% |
| 2025-11-17 | 8.05 | 8.05 | 7.84 | 7.87 | -1.99% | 0.11 | 0.35% |
| 2025-11-14 | 7.86 | 8.15 | 7.83 | 8.03 | +1.90% | 0.16 | 0.50% |
| 2025-11-13 | 7.85 | 7.90 | 7.75 | 7.88 | +0.25% | 0.11 | 0.34% |
| 2025-11-12 | 7.92 | 7.92 | 7.72 | 7.86 | 0.00% | 0.14 | 0.44% |
| 2025-11-11 | 7.99 | 8.10 | 7.84 | 7.86 | -1.01% | 0.17 | 0.52% |
| 2025-11-10 | 7.97 | 7.99 | 7.91 | 7.94 | -0.25% | 0.08 | 0.24% |
| 2025-11-07 | 7.97 | 8.01 | 7.91 | 7.96 | -0.13% | 0.05 | 0.15% |
| 2025-11-06 | 8.00 | 8.02 | 7.87 | 7.97 | -0.25% | 0.14 | 0.44% |
| 2025-11-05 | 8.02 | 8.14 | 7.99 | 7.99 | -0.75% | 0.09 | 0.27% |
| 2025-11-04 | 7.96 | 8.09 | 7.96 | 8.05 | -0.25% | 0.06 | 0.18% |
| 2025-11-03 | 8.06 | 8.09 | 7.98 | 8.07 | +0.12% | 0.05 | 0.16% |
| 2025-10-31 | 8.15 | 8.15 | 7.98 | 8.06 | 0.00% | 0.06 | 0.19% |
| 2025-10-30 | 8.28 | 8.28 | 8.05 | 8.06 | -2.54% | 0.08 | 0.26% |
| 2025-10-29 | 8.19 | 8.36 | 8.19 | 8.27 | +0.98% | 0.07 | 0.22% |
| 2025-10-28 | 8.04 | 8.26 | 7.96 | 8.19 | +1.87% | 0.12 | 0.36% |
| 2025-10-27 | 8.15 | 8.15 | 7.92 | 8.04 | +0.12% | 0.13 | 0.41% |
| 2025-10-24 | 8.11 | 8.13 | 8.00 | 8.03 | -0.62% | 0.07 | 0.21% |