*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.26 | 7.43 | 7.25 | 7.34 | +0.27% | 0.04 | 0.17% |
| 2025-12-17 | 7.15 | 7.50 | 7.15 | 7.32 | +1.53% | 0.09 | 0.40% |
| 2025-12-16 | 7.29 | 7.39 | 7.20 | 7.21 | -0.28% | 0.07 | 0.30% |
| 2025-12-15 | 7.20 | 7.53 | 7.20 | 7.23 | +0.70% | 0.12 | 0.52% |
| 2025-12-12 | 7.30 | 7.34 | 7.11 | 7.18 | -0.42% | 0.08 | 0.36% |
| 2025-12-11 | 7.33 | 7.44 | 7.18 | 7.21 | -2.44% | 0.10 | 0.41% |
| 2025-12-10 | 7.30 | 7.39 | 7.04 | 7.39 | +0.14% | 0.15 | 0.63% |
| 2025-12-09 | 7.66 | 7.66 | 7.21 | 7.38 | -2.77% | 0.28 | 1.20% |
| 2025-12-08 | 7.60 | 7.69 | 7.53 | 7.59 | -0.13% | 0.09 | 0.38% |
| 2025-12-05 | 7.50 | 7.73 | 7.50 | 7.60 | -0.65% | 0.13 | 0.53% |
| 2025-12-04 | 7.58 | 7.81 | 7.58 | 7.65 | -3.89% | 0.19 | 0.79% |
| 2025-12-03 | 7.72 | 8.11 | 7.72 | 7.96 | +3.11% | 0.33 | 1.27% |
| 2025-12-02 | 7.82 | 7.93 | 7.68 | 7.72 | -1.28% | 0.05 | 0.21% |
| 2025-12-01 | 7.64 | 7.83 | 7.62 | 7.82 | +1.16% | 0.06 | 0.23% |
| 2025-11-28 | 7.85 | 7.85 | 7.66 | 7.73 | -1.53% | 0.07 | 0.28% |
| 2025-11-27 | 7.65 | 8.00 | 7.60 | 7.85 | +2.61% | 0.11 | 0.44% |
| 2025-11-26 | 7.75 | 7.76 | 7.63 | 7.65 | -1.29% | 0.06 | 0.25% |
| 2025-11-25 | 7.67 | 7.79 | 7.60 | 7.75 | +1.04% | 0.09 | 0.36% |
| 2025-11-24 | 7.62 | 7.72 | 7.31 | 7.67 | +1.72% | 0.11 | 0.45% |
| 2025-11-21 | 7.67 | 7.67 | 7.30 | 7.54 | -1.82% | 0.19 | 0.79% |