*ST四通 sh.603838
9.86
+1.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.61 | 9.98 | 9.61 | 9.86 | +1.86% | 0.17 | 0.55% |
| 2026-05-22 | 9.69 | 9.70 | 9.48 | 9.68 | +1.04% | 0.13 | 0.41% |
| 2026-05-21 | 9.71 | 9.84 | 9.55 | 9.58 | -1.64% | 0.11 | 0.35% |
| 2026-05-20 | 9.98 | 10.01 | 9.58 | 9.74 | -2.31% | 0.16 | 0.52% |
| 2026-05-19 | 9.88 | 10.02 | 9.83 | 9.97 | +1.42% | 0.09 | 0.28% |
| 2026-05-18 | 10.29 | 10.29 | 9.83 | 9.83 | -4.19% | 0.21 | 0.64% |
| 2026-05-15 | 10.18 | 10.36 | 10.11 | 10.26 | +0.79% | 0.17 | 0.52% |
| 2026-05-14 | 10.30 | 10.47 | 10.17 | 10.18 | -1.83% | 0.30 | 0.92% |
| 2026-05-13 | 9.80 | 10.37 | 9.80 | 10.37 | +4.96% | 0.58 | 1.77% |
| 2026-05-12 | 9.56 | 9.88 | 9.39 | 9.88 | +3.35% | 0.18 | 0.60% |
| 2026-05-11 | 9.40 | 9.69 | 9.34 | 9.56 | +1.16% | 0.17 | 0.55% |
| 2026-05-08 | 9.20 | 9.54 | 9.13 | 9.45 | +2.27% | 0.15 | 0.49% |
| 2026-05-07 | 8.90 | 9.32 | 8.90 | 9.24 | +3.94% | 0.25 | 0.86% |
| 2026-05-06 | 8.90 | 9.02 | 8.81 | 8.89 | -0.89% | 0.09 | 0.32% |
| 2026-04-30 | 8.95 | 9.03 | 8.85 | 8.97 | +0.79% | 0.12 | 0.41% |
| 2026-04-29 | 9.09 | 9.09 | 8.79 | 8.90 | -1.66% | 0.18 | 0.63% |
| 2026-04-28 | 9.18 | 9.35 | 8.99 | 9.05 | +0.56% | 0.20 | 0.68% |
| 2026-04-27 | 9.23 | 9.46 | 9.00 | 9.00 | -2.49% | 0.22 | 0.76% |
| 2026-04-24 | 8.72 | 9.25 | 8.72 | 9.23 | +3.71% | 0.20 | 0.69% |
| 2026-04-23 | 9.23 | 9.26 | 8.83 | 8.90 | -3.58% | 0.20 | 0.71% |