*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.14 | 5.40 | 5.10 | 5.40 | +5.06% | 0.14 | 0.81% |
| 2025-05-26 | 5.12 | 5.14 | 5.06 | 5.14 | +0.78% | 0.06 | 0.38% |
| 2025-05-23 | 5.21 | 5.28 | 5.07 | 5.10 | -2.49% | 0.10 | 0.63% |
| 2025-05-22 | 5.28 | 5.32 | 5.22 | 5.23 | -0.95% | 0.06 | 0.38% |
| 2025-05-21 | 5.22 | 5.36 | 5.21 | 5.28 | 0.00% | 0.14 | 0.81% |
| 2025-05-20 | 5.33 | 5.33 | 5.18 | 5.28 | -0.56% | 0.14 | 0.83% |
| 2025-05-19 | 5.36 | 5.36 | 5.21 | 5.31 | +4.12% | 0.23 | 1.35% |
| 2025-05-16 | 5.05 | 5.13 | 5.04 | 5.10 | -0.58% | 0.08 | 0.51% |
| 2025-05-15 | 5.12 | 5.27 | 5.09 | 5.13 | +0.39% | 0.15 | 0.90% |
| 2025-05-14 | 5.05 | 5.12 | 5.00 | 5.11 | -0.20% | 0.12 | 0.76% |
| 2025-05-13 | 5.28 | 5.31 | 5.03 | 5.12 | -1.16% | 0.17 | 1.05% |
| 2025-05-12 | 5.29 | 5.34 | 5.07 | 5.18 | -0.38% | 0.19 | 1.15% |
| 2025-05-09 | 5.27 | 5.38 | 5.16 | 5.20 | +0.58% | 0.35 | 2.08% |
| 2025-05-08 | 4.98 | 5.17 | 4.95 | 5.17 | +5.08% | 0.31 | 1.89% |
| 2025-05-07 | 4.80 | 4.92 | 4.80 | 4.92 | +4.90% | 0.23 | 1.44% |
| 2025-05-06 | 4.47 | 4.69 | 4.42 | 4.69 | +4.92% | 0.18 | 1.23% |