*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.76 | 7.81 | 7.56 | 7.68 | -1.16% | 0.11 | 0.47% |
| 2025-11-19 | 7.85 | 7.95 | 7.73 | 7.77 | -1.52% | 0.09 | 0.35% |
| 2025-11-18 | 7.86 | 7.99 | 7.69 | 7.89 | -1.74% | 0.15 | 0.60% |
| 2025-11-17 | 7.96 | 8.16 | 7.82 | 8.03 | -2.43% | 0.31 | 1.20% |
| 2025-11-14 | 8.16 | 8.30 | 8.15 | 8.23 | +0.61% | 0.07 | 0.27% |
| 2025-11-13 | 8.30 | 8.36 | 8.17 | 8.18 | -1.09% | 0.10 | 0.39% |
| 2025-11-12 | 8.21 | 8.29 | 8.10 | 8.27 | +0.49% | 0.11 | 0.44% |
| 2025-11-11 | 8.38 | 8.64 | 8.22 | 8.23 | -1.20% | 0.14 | 0.53% |
| 2025-11-10 | 8.31 | 8.43 | 8.23 | 8.33 | -0.36% | 0.15 | 0.56% |
| 2025-11-07 | 8.74 | 8.80 | 8.34 | 8.36 | -3.35% | 0.24 | 0.87% |
| 2025-11-06 | 8.70 | 8.87 | 8.50 | 8.65 | +0.82% | 0.26 | 0.93% |
| 2025-11-05 | 8.13 | 8.58 | 8.13 | 8.58 | +5.02% | 0.22 | 0.80% |
| 2025-11-04 | 8.10 | 8.17 | 8.01 | 8.17 | +1.49% | 0.12 | 0.45% |
| 2025-11-03 | 8.11 | 8.20 | 8.01 | 8.05 | -0.74% | 0.18 | 0.68% |
| 2025-10-31 | 7.88 | 8.15 | 7.88 | 8.11 | +1.00% | 0.17 | 0.67% |
| 2025-10-30 | 8.05 | 8.18 | 7.99 | 8.03 | -0.25% | 0.16 | 0.62% |
| 2025-10-29 | 8.33 | 8.44 | 7.90 | 8.05 | -1.23% | 0.40 | 1.53% |
| 2025-10-28 | 7.78 | 8.15 | 7.78 | 8.15 | +5.03% | 0.46 | 1.78% |
| 2025-10-27 | 7.74 | 7.76 | 7.68 | 7.76 | +5.01% | 0.13 | 0.53% |
| 2025-10-24 | 7.42 | 7.52 | 7.38 | 7.39 | -0.81% | 0.06 | 0.27% |