*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.30 | 7.36 | 7.20 | 7.34 | +0.41% | 0.09 | 0.37% |
| 2026-01-16 | 7.39 | 7.39 | 7.25 | 7.31 | -0.54% | 0.06 | 0.25% |
| 2026-01-15 | 7.35 | 7.38 | 7.25 | 7.35 | +0.41% | 0.04 | 0.16% |
| 2026-01-14 | 7.30 | 7.38 | 7.27 | 7.32 | -0.68% | 0.14 | 0.59% |
| 2026-01-13 | 7.43 | 7.47 | 7.32 | 7.37 | -1.07% | 0.17 | 0.72% |
| 2026-01-12 | 7.42 | 7.64 | 7.42 | 7.45 | 0.00% | 0.14 | 0.58% |
| 2026-01-09 | 7.53 | 7.53 | 7.41 | 7.45 | -0.53% | 0.10 | 0.42% |
| 2026-01-08 | 7.55 | 7.57 | 7.41 | 7.49 | -0.40% | 0.06 | 0.27% |
| 2026-01-07 | 7.62 | 7.73 | 7.44 | 7.52 | -1.31% | 0.09 | 0.38% |
| 2026-01-06 | 7.50 | 7.73 | 7.43 | 7.62 | +1.46% | 0.16 | 0.64% |
| 2026-01-05 | 7.42 | 7.60 | 7.30 | 7.51 | +0.40% | 0.14 | 0.60% |
| 2025-12-31 | 7.24 | 7.61 | 7.24 | 7.48 | +3.17% | 0.20 | 0.82% |
| 2025-12-30 | 7.28 | 7.32 | 7.24 | 7.25 | -0.96% | 0.05 | 0.23% |
| 2025-12-29 | 7.40 | 7.43 | 7.24 | 7.32 | -0.41% | 0.07 | 0.32% |
| 2025-12-26 | 7.42 | 7.54 | 7.35 | 7.35 | -0.94% | 0.06 | 0.25% |
| 2025-12-25 | 7.37 | 7.42 | 7.24 | 7.42 | +0.41% | 0.04 | 0.17% |
| 2025-12-24 | 7.44 | 7.57 | 7.33 | 7.39 | -0.67% | 0.07 | 0.31% |
| 2025-12-23 | 7.48 | 7.48 | 7.33 | 7.44 | +0.13% | 0.04 | 0.19% |
| 2025-12-22 | 7.48 | 7.48 | 7.35 | 7.43 | -0.93% | 0.05 | 0.21% |
| 2025-12-19 | 7.28 | 7.58 | 7.27 | 7.50 | +2.18% | 0.13 | 0.53% |