*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.51 | 7.51 | 7.33 | 7.45 | -0.80% | 0.08 | 0.35% |
| 2025-10-22 | 7.64 | 7.65 | 7.50 | 7.51 | -1.05% | 0.07 | 0.27% |
| 2025-10-21 | 7.60 | 7.61 | 7.47 | 7.59 | +1.20% | 0.07 | 0.30% |
| 2025-10-20 | 7.32 | 7.57 | 7.29 | 7.50 | +2.46% | 0.07 | 0.29% |
| 2025-10-17 | 7.39 | 7.54 | 7.27 | 7.32 | -3.05% | 0.09 | 0.39% |
| 2025-10-16 | 7.86 | 7.86 | 7.50 | 7.55 | -3.70% | 0.15 | 0.63% |
| 2025-10-15 | 7.90 | 7.98 | 7.73 | 7.84 | +0.51% | 0.17 | 0.69% |
| 2025-10-14 | 7.85 | 8.09 | 7.75 | 7.80 | -0.38% | 0.09 | 0.36% |
| 2025-10-13 | 7.65 | 7.83 | 7.56 | 7.83 | +0.38% | 0.10 | 0.40% |
| 2025-10-10 | 7.72 | 8.17 | 7.72 | 7.80 | 0.00% | 0.14 | 0.55% |
| 2025-10-09 | 8.07 | 8.07 | 7.75 | 7.80 | -3.58% | 0.19 | 0.76% |
| 2025-09-30 | 8.02 | 8.36 | 7.97 | 8.09 | +1.51% | 0.39 | 1.50% |
| 2025-09-29 | 7.60 | 7.97 | 7.56 | 7.97 | +5.01% | 0.38 | 1.52% |
| 2025-09-26 | 7.55 | 7.66 | 7.41 | 7.59 | +1.47% | 0.13 | 0.56% |
| 2025-09-25 | 7.44 | 7.68 | 7.32 | 7.48 | +0.54% | 0.11 | 0.46% |
| 2025-09-24 | 7.24 | 7.44 | 7.14 | 7.44 | +2.34% | 0.16 | 0.67% |
| 2025-09-23 | 7.25 | 7.36 | 7.08 | 7.27 | -1.09% | 0.20 | 0.87% |
| 2025-09-22 | 7.34 | 7.50 | 7.16 | 7.35 | +0.14% | 0.15 | 0.66% |
| 2025-09-19 | 7.37 | 7.70 | 7.29 | 7.34 | -3.17% | 0.23 | 0.98% |
| 2025-09-18 | 7.71 | 7.74 | 7.44 | 7.58 | -1.69% | 0.25 | 1.01% |