*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.30 | 9.61 | 9.14 | 9.23 | -0.54% | 0.26 | 0.85% |
| 2026-04-21 | 8.89 | 9.30 | 8.80 | 9.28 | +4.39% | 0.49 | 1.65% |
| 2026-04-20 | 8.99 | 9.32 | 8.74 | 8.89 | +0.11% | 0.29 | 0.98% |
| 2026-04-17 | 8.55 | 9.02 | 8.55 | 8.88 | -1.33% | 0.54 | 1.97% |
| 2026-04-16 | 8.84 | 9.02 | 8.55 | 9.00 | +2.51% | 0.25 | 0.89% |
| 2026-04-15 | 9.03 | 9.03 | 8.70 | 8.78 | -2.77% | 0.20 | 0.71% |
| 2026-04-14 | 9.11 | 9.11 | 8.86 | 9.03 | -0.11% | 0.12 | 0.40% |
| 2026-04-13 | 9.02 | 9.26 | 8.85 | 9.04 | +0.22% | 0.19 | 0.67% |
| 2026-04-10 | 9.09 | 9.14 | 8.98 | 9.02 | +0.45% | 0.13 | 0.45% |
| 2026-04-09 | 8.82 | 9.19 | 8.82 | 8.98 | +0.79% | 0.24 | 0.84% |
| 2026-04-08 | 9.12 | 9.19 | 8.81 | 8.91 | -0.89% | 0.30 | 1.05% |
| 2026-04-07 | 8.56 | 8.99 | 8.56 | 8.99 | +5.02% | 0.31 | 1.09% |
| 2026-04-03 | 8.76 | 8.84 | 8.47 | 8.56 | -1.72% | 0.09 | 0.34% |
| 2026-04-02 | 8.66 | 8.87 | 8.66 | 8.71 | -1.02% | 0.07 | 0.24% |
| 2026-04-01 | 8.94 | 9.00 | 8.70 | 8.80 | -0.90% | 0.12 | 0.41% |
| 2026-03-31 | 9.07 | 9.20 | 8.80 | 8.88 | +1.37% | 0.28 | 0.95% |
| 2026-03-30 | 8.26 | 8.76 | 8.21 | 8.76 | +5.04% | 0.10 | 0.38% |
| 2026-03-27 | 8.32 | 8.56 | 8.25 | 8.34 | +0.24% | 0.06 | 0.22% |
| 2026-03-26 | 8.31 | 8.64 | 8.30 | 8.32 | -1.65% | 0.07 | 0.24% |
| 2026-03-25 | 8.21 | 8.55 | 8.16 | 8.46 | +3.17% | 0.07 | 0.26% |