ST信安 sh.688201
8.74
-1.80%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.90 | 8.97 | 8.67 | 8.74 | -1.80% | 0.46 | 1.72% |
| 2026-05-22 | 8.83 | 9.15 | 8.83 | 8.90 | +2.06% | 0.40 | 1.48% |
| 2026-05-21 | 9.00 | 9.11 | 8.68 | 8.72 | -3.22% | 0.52 | 1.91% |
| 2026-05-20 | 9.09 | 9.27 | 8.95 | 9.01 | -0.11% | 0.49 | 1.79% |
| 2026-05-19 | 8.76 | 9.02 | 8.74 | 9.02 | +2.97% | 0.43 | 1.59% |
| 2026-05-18 | 8.58 | 8.82 | 8.55 | 8.76 | +0.34% | 0.52 | 1.99% |
| 2026-05-15 | 8.93 | 8.93 | 8.66 | 8.73 | -1.91% | 0.56 | 2.11% |
| 2026-05-14 | 9.09 | 9.13 | 8.83 | 8.90 | -1.33% | 0.47 | 1.75% |
| 2026-05-13 | 8.95 | 9.06 | 8.87 | 9.02 | 0.00% | 0.54 | 1.98% |
| 2026-05-12 | 8.73 | 9.06 | 8.73 | 9.02 | +2.73% | 0.68 | 2.52% |
| 2026-05-11 | 8.87 | 9.05 | 8.67 | 8.78 | +0.57% | 1.00 | 3.74% |
| 2026-05-08 | 8.36 | 8.83 | 8.33 | 8.73 | +4.43% | 1.01 | 3.86% |
| 2026-05-07 | 8.18 | 8.52 | 8.08 | 8.36 | +2.83% | 1.16 | 4.62% |
| 2026-05-06 | 8.09 | 8.32 | 8.08 | 8.13 | +3.30% | 2.05 | 8.29% |
| 2026-04-30 | 8.03 | 8.31 | 7.82 | 7.87 | -13.42% | 3.98 | 16.48% |
| 2026-04-29 | 9.09 | 9.09 | 9.09 | 9.09 | -19.98% | 0.50 | 1.80% |
| 2026-04-28 | 11.36 | 11.36 | 11.36 | 11.36 | nan% | nan | nan% |
| 2026-04-27 | 11.18 | 11.40 | 10.92 | 11.36 | +1.34% | 0.94 | 2.76% |
| 2026-04-24 | 11.20 | 11.31 | 10.92 | 11.21 | -0.36% | 0.94 | 2.80% |
| 2026-04-23 | 11.66 | 11.73 | 11.15 | 11.25 | -3.76% | 1.32 | 3.86% |