*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.07 | 6.09 | 5.93 | 6.00 | -1.15% | 0.08 | 0.41% |
| 2025-07-22 | 6.05 | 6.17 | 5.98 | 6.07 | +0.83% | 0.16 | 0.82% |
| 2025-07-21 | 6.20 | 6.25 | 5.95 | 6.02 | -2.59% | 0.12 | 0.61% |
| 2025-07-18 | 6.19 | 6.23 | 6.12 | 6.18 | +0.32% | 0.05 | 0.27% |
| 2025-07-17 | 6.30 | 6.30 | 6.14 | 6.16 | -0.65% | 0.11 | 0.54% |
| 2025-07-16 | 5.88 | 6.20 | 5.87 | 6.20 | +5.08% | 0.15 | 0.76% |
| 2025-07-15 | 6.00 | 6.00 | 5.87 | 5.90 | -1.99% | 0.07 | 0.36% |
| 2025-07-14 | 5.82 | 6.05 | 5.75 | 6.02 | +2.56% | 0.10 | 0.55% |
| 2025-07-11 | 5.87 | 5.99 | 5.79 | 5.87 | -0.84% | 0.17 | 0.93% |
| 2025-07-10 | 6.25 | 6.30 | 5.92 | 5.92 | -4.98% | 0.30 | 1.57% |
| 2025-07-09 | 6.16 | 6.31 | 6.15 | 6.23 | +0.48% | 0.11 | 0.58% |
| 2025-07-08 | 6.19 | 6.29 | 6.09 | 6.20 | +0.32% | 0.14 | 0.72% |
| 2025-07-07 | 6.23 | 6.34 | 6.17 | 6.18 | -2.06% | 0.10 | 0.51% |
| 2025-07-04 | 6.25 | 6.37 | 6.23 | 6.31 | -0.16% | 0.12 | 0.59% |
| 2025-07-03 | 6.45 | 6.45 | 6.23 | 6.32 | -1.10% | 0.21 | 1.04% |
| 2025-07-02 | 6.50 | 6.59 | 6.34 | 6.39 | -1.39% | 0.24 | 1.18% |
| 2025-07-01 | 6.76 | 6.80 | 6.42 | 6.48 | -3.28% | 0.43 | 2.07% |
| 2025-06-30 | 7.14 | 7.14 | 6.55 | 6.70 | -1.47% | 0.48 | 2.21% |
| 2025-06-27 | 6.80 | 6.80 | 6.78 | 6.80 | +4.94% | 0.10 | 0.45% |
| 2025-06-26 | 6.17 | 6.48 | 6.14 | 6.48 | +5.02% | 0.07 | 0.37% |