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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.80 | 9.09 | 8.79 | 9.04 | +2.15% | 0.13 | 0.37% |
| 2025-09-16 | 8.76 | 8.94 | 8.63 | 8.85 | +1.84% | 0.13 | 0.37% |
| 2025-09-15 | 8.85 | 8.85 | 8.62 | 8.69 | -1.81% | 0.10 | 0.27% |
| 2025-09-12 | 9.08 | 9.09 | 8.80 | 8.85 | -1.23% | 0.17 | 0.48% |
| 2025-09-11 | 9.14 | 9.31 | 8.90 | 8.96 | -0.55% | 0.40 | 1.09% |
| 2025-09-10 | 8.55 | 9.01 | 8.50 | 9.01 | +5.01% | 0.33 | 0.92% |
| 2025-09-09 | 8.23 | 8.63 | 8.13 | 8.58 | +4.38% | 0.30 | 0.88% |
| 2025-09-08 | 8.05 | 8.27 | 8.05 | 8.22 | +1.48% | 0.07 | 0.21% |
| 2025-09-05 | 8.04 | 8.21 | 8.03 | 8.10 | -1.46% | 0.10 | 0.30% |
| 2025-09-04 | 8.04 | 8.31 | 7.95 | 8.22 | +3.14% | 0.12 | 0.36% |
| 2025-09-03 | 8.15 | 8.15 | 7.94 | 7.97 | -1.97% | 0.11 | 0.35% |
| 2025-09-02 | 8.24 | 8.30 | 8.06 | 8.13 | -0.12% | 0.11 | 0.33% |
| 2025-09-01 | 8.30 | 8.30 | 8.08 | 8.14 | -1.21% | 0.12 | 0.36% |
| 2025-08-29 | 8.29 | 8.35 | 8.15 | 8.24 | +0.73% | 0.11 | 0.35% |
| 2025-08-28 | 8.33 | 8.35 | 8.03 | 8.18 | -1.56% | 0.12 | 0.36% |
| 2025-08-27 | 8.52 | 8.64 | 8.30 | 8.31 | -3.03% | 0.17 | 0.50% |
| 2025-08-26 | 8.40 | 8.60 | 8.38 | 8.57 | +2.27% | 0.16 | 0.47% |
| 2025-08-25 | 8.42 | 8.46 | 8.37 | 8.38 | -0.48% | 0.07 | 0.22% |
| 2025-08-22 | 8.52 | 8.52 | 8.36 | 8.42 | -1.06% | 0.12 | 0.36% |
| 2025-08-21 | 8.44 | 8.64 | 8.32 | 8.51 | +0.83% | 0.13 | 0.38% |