*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.47 | 7.60 | 7.40 | 7.54 | +1.21% | 0.08 | 0.32% |
| 2026-02-13 | 7.46 | 7.49 | 7.41 | 7.45 | -0.13% | 0.06 | 0.25% |
| 2026-02-12 | 7.69 | 7.69 | 7.46 | 7.46 | -3.49% | 0.13 | 0.55% |
| 2026-02-11 | 7.93 | 7.97 | 7.71 | 7.73 | -3.01% | 0.10 | 0.39% |
| 2026-02-10 | 7.82 | 8.00 | 7.73 | 7.97 | +3.10% | 0.19 | 0.75% |
| 2026-02-09 | 7.70 | 7.81 | 7.61 | 7.73 | +0.78% | 0.11 | 0.45% |
| 2026-02-06 | 7.41 | 7.69 | 7.38 | 7.67 | +3.51% | 0.18 | 0.75% |
| 2026-02-05 | 7.47 | 7.57 | 7.40 | 7.41 | -0.80% | 0.11 | 0.45% |
| 2026-02-04 | 7.45 | 7.62 | 7.42 | 7.47 | +0.67% | 0.09 | 0.36% |
| 2026-02-03 | 7.50 | 7.57 | 7.33 | 7.42 | -1.07% | 0.11 | 0.47% |
| 2026-02-02 | 7.59 | 7.60 | 7.40 | 7.50 | -0.66% | 0.17 | 0.70% |
| 2026-01-30 | 7.53 | 7.59 | 7.39 | 7.55 | -0.66% | 0.09 | 0.39% |
| 2026-01-29 | 7.81 | 7.81 | 7.50 | 7.60 | -1.94% | 0.11 | 0.45% |
| 2026-01-28 | 7.87 | 7.96 | 7.63 | 7.75 | -1.52% | 0.10 | 0.42% |
| 2026-01-27 | 7.80 | 7.98 | 7.68 | 7.87 | +1.68% | 0.16 | 0.64% |
| 2026-01-26 | 7.50 | 7.88 | 7.42 | 7.74 | +3.20% | 0.28 | 1.13% |
| 2026-01-23 | 7.46 | 7.57 | 7.39 | 7.50 | +0.67% | 0.11 | 0.48% |
| 2026-01-22 | 7.63 | 7.63 | 7.42 | 7.45 | -0.80% | 0.07 | 0.31% |
| 2026-01-21 | 7.49 | 7.58 | 7.46 | 7.51 | -0.13% | 0.06 | 0.26% |
| 2026-01-20 | 7.35 | 7.55 | 7.30 | 7.52 | +2.45% | 0.20 | 0.84% |