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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.21 | 12.32 | 12.03 | 12.27 | -0.97% | 0.96 | 2.62% |
| 2025-08-19 | 12.34 | 12.69 | 12.27 | 12.39 | +0.49% | 1.43 | 3.80% |
| 2025-08-18 | 12.30 | 12.48 | 12.13 | 12.33 | +0.65% | 1.58 | 4.23% |
| 2025-08-15 | 11.85 | 12.30 | 11.77 | 12.25 | +2.94% | 1.40 | 3.85% |
| 2025-08-14 | 12.08 | 12.48 | 11.88 | 11.90 | -1.00% | 1.71 | 4.63% |
| 2025-08-13 | 12.08 | 12.21 | 11.99 | 12.02 | -0.50% | 0.90 | 2.45% |
| 2025-08-12 | 12.17 | 12.28 | 11.90 | 12.08 | -1.06% | 0.90 | 2.48% |
| 2025-08-11 | 11.75 | 12.28 | 11.69 | 12.21 | +3.47% | 1.33 | 3.64% |
| 2025-08-08 | 12.03 | 12.10 | 11.77 | 11.80 | -2.40% | 0.87 | 2.43% |
| 2025-08-07 | 12.11 | 12.23 | 11.94 | 12.09 | -0.17% | 1.07 | 2.92% |
| 2025-08-06 | 11.87 | 12.16 | 11.78 | 12.11 | +2.02% | 1.05 | 2.89% |
| 2025-08-05 | 11.83 | 11.96 | 11.73 | 11.87 | -0.08% | 0.72 | 2.02% |
| 2025-08-04 | 11.67 | 11.88 | 11.55 | 11.88 | +1.28% | 0.74 | 2.07% |
| 2025-08-01 | 11.79 | 11.83 | 11.51 | 11.73 | +0.95% | 0.99 | 2.81% |
| 2025-07-31 | 11.51 | 11.85 | 11.51 | 11.62 | +0.26% | 0.94 | 2.66% |
| 2025-07-30 | 11.99 | 11.99 | 11.44 | 11.59 | -2.93% | 1.06 | 3.01% |
| 2025-07-29 | 11.73 | 11.98 | 11.62 | 11.94 | +1.10% | 1.09 | 3.04% |
| 2025-07-28 | 11.59 | 11.84 | 11.53 | 11.81 | +1.64% | 0.88 | 2.48% |
| 2025-07-25 | 11.41 | 11.65 | 11.41 | 11.62 | -3.73% | 1.68 | 4.83% |
| 2025-07-24 | 11.83 | 12.09 | 11.83 | 12.07 | +1.43% | 0.83 | 2.28% |