*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.58 | 6.60 | 6.49 | 6.58 | -0.75% | 0.14 | 0.69% |
| 2025-08-19 | 6.38 | 6.70 | 6.33 | 6.63 | +3.92% | 0.34 | 1.61% |
| 2025-08-18 | 6.30 | 6.45 | 6.20 | 6.38 | +1.11% | 0.19 | 0.94% |
| 2025-08-15 | 6.33 | 6.37 | 6.25 | 6.31 | 0.00% | 0.11 | 0.56% |
| 2025-08-14 | 6.47 | 6.49 | 6.23 | 6.31 | -2.47% | 0.16 | 0.80% |
| 2025-08-13 | 6.18 | 6.47 | 6.16 | 6.47 | +5.03% | 0.24 | 1.19% |
| 2025-08-12 | 6.14 | 6.25 | 6.10 | 6.16 | +0.16% | 0.10 | 0.53% |
| 2025-08-11 | 5.92 | 6.15 | 5.92 | 6.15 | +2.33% | 0.16 | 0.82% |
| 2025-08-08 | 6.27 | 6.28 | 5.96 | 6.01 | -2.12% | 0.22 | 1.14% |
| 2025-08-07 | 5.86 | 6.14 | 5.84 | 6.14 | +4.96% | 0.24 | 1.24% |
| 2025-08-06 | 5.86 | 5.90 | 5.83 | 5.85 | -0.68% | 0.06 | 0.34% |
| 2025-08-05 | 5.85 | 5.93 | 5.84 | 5.89 | +0.86% | 0.09 | 0.48% |
| 2025-08-04 | 5.83 | 5.86 | 5.77 | 5.84 | 0.00% | 0.05 | 0.29% |
| 2025-08-01 | 5.75 | 5.91 | 5.75 | 5.84 | +0.69% | 0.08 | 0.41% |
| 2025-07-31 | 5.84 | 5.86 | 5.77 | 5.80 | -0.17% | 0.06 | 0.32% |
| 2025-07-30 | 5.93 | 5.93 | 5.75 | 5.81 | -1.86% | 0.09 | 0.48% |
| 2025-07-29 | 5.86 | 5.94 | 5.84 | 5.92 | +0.51% | 0.11 | 0.58% |
| 2025-07-28 | 5.95 | 6.03 | 5.89 | 5.89 | -2.00% | 0.14 | 0.74% |
| 2025-07-25 | 6.09 | 6.09 | 5.89 | 6.01 | -0.99% | 0.15 | 0.76% |
| 2025-07-24 | 6.00 | 6.13 | 6.00 | 6.07 | +1.17% | 0.11 | 0.56% |