*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.35 | 6.35 | 6.11 | 6.17 | -1.59% | 0.10 | 0.53% |
| 2025-06-24 | 6.14 | 6.28 | 6.14 | 6.27 | +1.46% | 0.11 | 0.55% |
| 2025-06-23 | 6.22 | 6.33 | 6.10 | 6.18 | -0.80% | 0.12 | 0.61% |
| 2025-06-20 | 6.45 | 6.49 | 6.19 | 6.23 | -3.26% | 0.15 | 0.73% |
| 2025-06-19 | 6.50 | 6.60 | 6.38 | 6.44 | +0.62% | 0.18 | 0.86% |
| 2025-06-18 | 6.52 | 6.54 | 6.32 | 6.40 | -1.39% | 0.17 | 0.86% |
| 2025-06-17 | 6.60 | 6.61 | 6.40 | 6.49 | -1.82% | 0.22 | 1.07% |
| 2025-06-16 | 6.50 | 6.68 | 6.45 | 6.61 | +1.69% | 0.13 | 0.63% |
| 2025-06-13 | 6.68 | 6.68 | 6.40 | 6.50 | -1.96% | 0.22 | 1.07% |
| 2025-06-12 | 6.80 | 6.92 | 6.51 | 6.63 | -2.07% | 0.31 | 1.45% |
| 2025-06-11 | 6.96 | 7.18 | 6.69 | 6.77 | -2.73% | 0.32 | 1.45% |
| 2025-06-10 | 6.92 | 6.98 | 6.70 | 6.96 | +4.66% | 0.56 | 2.54% |
| 2025-06-09 | 6.55 | 6.65 | 6.38 | 6.65 | +5.06% | 0.09 | 0.44% |
| 2025-06-06 | 6.09 | 6.33 | 6.00 | 6.33 | +4.98% | 0.16 | 0.79% |
| 2025-06-05 | 6.09 | 6.20 | 5.97 | 6.03 | -1.79% | 0.24 | 1.25% |
| 2025-06-04 | 5.88 | 6.16 | 5.80 | 6.14 | +4.60% | 0.50 | 2.61% |
| 2025-06-03 | 5.63 | 6.02 | 5.63 | 5.87 | +2.44% | 0.28 | 1.49% |
| 2025-05-30 | 5.78 | 5.86 | 5.59 | 5.73 | -1.21% | 0.18 | 0.98% |
| 2025-05-29 | 5.93 | 5.93 | 5.62 | 5.80 | +2.29% | 0.40 | 2.14% |
| 2025-05-28 | 5.60 | 5.67 | 5.50 | 5.67 | +5.00% | 0.12 | 0.66% |