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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.20 | 8.20 | 8.05 | 8.08 | -1.22% | 0.08 | 0.24% |
| 2025-10-22 | 8.15 | 8.21 | 8.08 | 8.18 | +0.37% | 0.07 | 0.21% |
| 2025-10-21 | 8.12 | 8.24 | 7.99 | 8.15 | -0.73% | 0.08 | 0.23% |
| 2025-10-20 | 8.20 | 8.28 | 8.18 | 8.21 | 0.00% | 0.06 | 0.19% |
| 2025-10-17 | 8.02 | 8.31 | 7.86 | 8.21 | +2.11% | 0.16 | 0.48% |
| 2025-10-16 | 8.09 | 8.12 | 7.99 | 8.04 | -0.99% | 0.07 | 0.20% |
| 2025-10-15 | 8.15 | 8.30 | 7.76 | 8.12 | +0.12% | 0.20 | 0.63% |
| 2025-10-14 | 8.35 | 8.46 | 8.08 | 8.11 | -2.87% | 0.11 | 0.34% |
| 2025-10-13 | 8.25 | 8.49 | 8.25 | 8.35 | -1.76% | 0.06 | 0.19% |
| 2025-10-10 | 8.39 | 8.59 | 8.36 | 8.50 | +1.07% | 0.07 | 0.21% |
| 2025-10-09 | 8.54 | 8.54 | 8.35 | 8.41 | -0.83% | 0.10 | 0.29% |
| 2025-09-30 | 8.85 | 8.89 | 8.38 | 8.48 | -3.85% | 0.19 | 0.55% |
| 2025-09-29 | 8.85 | 8.90 | 8.81 | 8.82 | -0.34% | 0.06 | 0.16% |
| 2025-09-26 | 8.78 | 8.97 | 8.77 | 8.85 | -0.23% | 0.11 | 0.30% |
| 2025-09-25 | 8.66 | 9.04 | 8.66 | 8.87 | +1.49% | 0.16 | 0.44% |
| 2025-09-24 | 8.53 | 8.75 | 8.53 | 8.74 | +2.46% | 0.07 | 0.20% |
| 2025-09-23 | 8.73 | 8.88 | 8.39 | 8.53 | -3.29% | 0.10 | 0.29% |
| 2025-09-22 | 8.87 | 8.87 | 8.66 | 8.82 | +0.46% | 0.06 | 0.17% |
| 2025-09-19 | 8.78 | 8.99 | 8.70 | 8.78 | 0.00% | 0.07 | 0.20% |
| 2025-09-18 | 9.02 | 9.06 | 8.78 | 8.78 | -2.88% | 0.12 | 0.33% |