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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.01 | 12.05 | 11.80 | 11.90 | -0.92% | 1.02 | 2.82% |
| 2025-07-22 | 12.35 | 12.40 | 11.95 | 12.01 | -2.75% | 1.29 | 3.54% |
| 2025-07-21 | 12.41 | 12.57 | 12.30 | 12.35 | -0.96% | 1.20 | 3.20% |
| 2025-07-18 | 12.69 | 12.79 | 12.35 | 12.47 | -1.19% | 1.23 | 3.26% |
| 2025-07-17 | 12.45 | 12.95 | 12.34 | 12.62 | +1.28% | 1.38 | 3.62% |
| 2025-07-16 | 12.30 | 12.53 | 12.12 | 12.46 | +1.30% | 1.23 | 3.30% |
| 2025-07-15 | 13.20 | 13.22 | 12.23 | 12.30 | -3.38% | 2.11 | 5.51% |
| 2025-07-14 | 12.92 | 13.00 | 12.43 | 12.73 | -1.47% | 1.94 | 5.06% |
| 2025-07-11 | 12.35 | 13.20 | 12.25 | 12.92 | +5.47% | 2.90 | 7.56% |
| 2025-07-10 | 12.54 | 12.68 | 12.20 | 12.25 | -3.92% | 2.04 | 5.45% |
| 2025-07-09 | 12.94 | 13.25 | 12.52 | 12.75 | -1.77% | 2.27 | 5.84% |
| 2025-07-08 | 12.62 | 13.49 | 12.50 | 12.98 | +3.02% | 3.38 | 8.59% |
| 2025-07-07 | 12.40 | 13.09 | 12.36 | 12.60 | +4.13% | 2.95 | 7.71% |
| 2025-07-04 | 12.05 | 12.45 | 11.68 | 12.10 | +0.75% | 2.56 | 6.98% |
| 2025-07-03 | 12.00 | 12.18 | 11.82 | 12.01 | -0.17% | 1.48 | 4.10% |
| 2025-07-02 | 12.34 | 12.58 | 11.94 | 12.03 | -1.80% | 2.33 | 6.32% |
| 2025-07-01 | 12.83 | 12.93 | 12.20 | 12.25 | -5.41% | 3.12 | 8.29% |
| 2025-06-30 | 12.79 | 13.25 | 12.46 | 12.95 | +2.70% | 4.23 | 10.86% |
| 2025-06-27 | 13.38 | 13.68 | 12.44 | 12.61 | -4.40% | 6.75 | 17.15% |
| 2025-06-26 | 10.97 | 13.19 | 10.80 | 13.19 | +20.02% | 5.35 | 14.39% |