*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.55 | 7.87 | 7.35 | 7.71 | +2.12% | 0.30 | 1.26% |
| 2025-09-16 | 7.14 | 7.55 | 7.14 | 7.55 | +5.01% | 0.56 | 2.32% |
| 2025-09-15 | 6.88 | 7.22 | 6.85 | 7.19 | +4.51% | 0.22 | 0.98% |
| 2025-09-12 | 6.99 | 6.99 | 6.85 | 6.88 | -1.01% | 0.07 | 0.32% |
| 2025-09-11 | 7.00 | 7.04 | 6.84 | 6.95 | 0.00% | 0.13 | 0.59% |
| 2025-09-10 | 6.91 | 7.09 | 6.77 | 6.95 | +0.58% | 0.15 | 0.69% |
| 2025-09-09 | 6.66 | 6.92 | 6.57 | 6.91 | +4.07% | 0.15 | 0.71% |
| 2025-09-08 | 6.42 | 6.65 | 6.39 | 6.64 | +3.43% | 0.14 | 0.64% |
| 2025-09-05 | 6.38 | 6.47 | 6.31 | 6.42 | +1.10% | 0.08 | 0.41% |
| 2025-09-04 | 6.38 | 6.40 | 6.30 | 6.35 | 0.00% | 0.10 | 0.49% |
| 2025-09-03 | 6.57 | 6.57 | 6.23 | 6.35 | -2.76% | 0.15 | 0.72% |
| 2025-09-02 | 6.69 | 6.69 | 6.45 | 6.53 | -1.51% | 0.13 | 0.62% |
| 2025-09-01 | 6.64 | 6.75 | 6.60 | 6.63 | -1.04% | 0.12 | 0.56% |
| 2025-08-29 | 6.71 | 6.89 | 6.52 | 6.70 | -0.15% | 0.17 | 0.78% |
| 2025-08-28 | 6.69 | 6.77 | 6.52 | 6.71 | -0.45% | 0.31 | 1.47% |
| 2025-08-27 | 6.63 | 6.96 | 6.63 | 6.74 | +1.66% | 0.61 | 2.74% |
| 2025-08-26 | 6.71 | 6.71 | 6.51 | 6.63 | -1.19% | 0.17 | 0.80% |
| 2025-08-25 | 6.84 | 6.85 | 6.64 | 6.71 | -0.59% | 0.12 | 0.54% |
| 2025-08-22 | 6.69 | 6.85 | 6.63 | 6.75 | +0.30% | 0.10 | 0.49% |
| 2025-08-21 | 6.61 | 6.91 | 6.56 | 6.73 | +2.28% | 0.23 | 1.07% |