*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.02 | 8.29 | 7.80 | 8.20 | +3.02% | 0.11 | 0.44% |
| 2026-03-23 | 8.32 | 8.32 | 7.96 | 7.96 | -5.01% | 0.20 | 0.78% |
| 2026-03-20 | 8.79 | 8.79 | 8.35 | 8.38 | -4.23% | 0.14 | 0.49% |
| 2026-03-19 | 9.00 | 9.00 | 8.63 | 8.75 | -2.89% | 0.17 | 0.60% |
| 2026-03-18 | 8.80 | 9.05 | 8.75 | 9.01 | +1.35% | 0.15 | 0.52% |
| 2026-03-17 | 9.46 | 9.54 | 8.77 | 8.89 | -3.47% | 0.24 | 0.84% |
| 2026-03-16 | 9.27 | 9.59 | 9.03 | 9.21 | -2.85% | 0.22 | 0.75% |
| 2026-03-13 | 9.40 | 9.75 | 9.25 | 9.48 | -1.04% | 0.29 | 0.96% |
| 2026-03-12 | 9.16 | 9.70 | 9.07 | 9.58 | +3.68% | 0.45 | 1.46% |
| 2026-03-11 | 8.90 | 9.30 | 8.82 | 9.24 | +3.36% | 0.29 | 1.01% |
| 2026-03-10 | 9.00 | 9.25 | 8.81 | 8.94 | -0.67% | 0.23 | 0.80% |
| 2026-03-09 | 8.63 | 9.16 | 8.57 | 9.00 | +3.21% | 0.37 | 1.29% |
| 2026-03-06 | 8.44 | 8.72 | 8.33 | 8.72 | +5.06% | 0.39 | 1.41% |
| 2026-03-05 | 7.96 | 8.30 | 7.96 | 8.30 | +5.06% | 0.12 | 0.45% |
| 2026-03-04 | 7.79 | 8.02 | 7.79 | 7.90 | -1.86% | 0.09 | 0.35% |
| 2026-03-03 | 8.53 | 8.63 | 8.05 | 8.05 | -4.96% | 0.25 | 0.94% |
| 2026-03-02 | 8.17 | 8.47 | 8.06 | 8.47 | +4.96% | 0.53 | 1.98% |
| 2026-02-27 | 7.71 | 8.07 | 7.71 | 8.07 | +4.94% | 0.24 | 0.93% |
| 2026-02-26 | 7.69 | 7.73 | 7.60 | 7.69 | -0.13% | 0.09 | 0.35% |
| 2026-02-25 | 7.54 | 7.70 | 7.46 | 7.70 | +2.12% | 0.10 | 0.40% |