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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.91 | 11.00 | 10.65 | 10.99 | +0.37% | 1.59 | 4.84% |
| 2025-06-24 | 10.65 | 11.08 | 10.60 | 10.95 | +3.11% | 1.95 | 5.92% |
| 2025-06-23 | 9.82 | 10.70 | 9.82 | 10.62 | +5.57% | 1.77 | 5.62% |
| 2025-06-20 | 10.20 | 10.28 | 9.80 | 10.06 | -2.61% | 1.32 | 4.35% |
| 2025-06-19 | 10.93 | 11.12 | 10.25 | 10.33 | -3.91% | 1.89 | 5.87% |
| 2025-06-18 | 10.63 | 10.78 | 10.50 | 10.75 | +0.75% | 1.29 | 4.02% |
| 2025-06-17 | 10.76 | 10.93 | 10.55 | 10.67 | -0.84% | 1.53 | 4.73% |
| 2025-06-16 | 10.14 | 10.95 | 10.14 | 10.76 | +4.47% | 2.35 | 7.23% |
| 2025-06-13 | 10.40 | 10.75 | 10.19 | 10.30 | 0.00% | 1.87 | 5.95% |
| 2025-06-12 | 10.10 | 10.67 | 9.95 | 10.30 | +3.00% | 1.83 | 5.86% |
| 2025-06-11 | 10.03 | 10.12 | 9.90 | 10.00 | -0.10% | 0.77 | 2.54% |
| 2025-06-10 | 10.25 | 10.31 | 9.81 | 10.01 | -2.82% | 1.26 | 4.16% |
| 2025-06-09 | 10.34 | 10.45 | 10.14 | 10.30 | +1.18% | 1.33 | 4.26% |
| 2025-06-06 | 10.11 | 10.49 | 10.11 | 10.18 | -0.78% | 1.31 | 4.22% |
| 2025-06-05 | 10.06 | 10.35 | 9.98 | 10.26 | +0.98% | 1.61 | 5.24% |
| 2025-06-04 | 10.00 | 10.20 | 9.78 | 10.16 | +0.89% | 1.76 | 5.83% |
| 2025-06-03 | 10.00 | 10.45 | 9.90 | 10.07 | +3.49% | 2.55 | 8.31% |
| 2025-05-30 | 9.90 | 10.00 | 9.55 | 9.73 | -3.18% | 1.79 | 6.05% |
| 2025-05-29 | 9.00 | 10.09 | 8.95 | 10.05 | +11.17% | 2.44 | 8.44% |
| 2025-05-28 | 9.05 | 9.35 | 8.91 | 9.04 | -1.63% | 1.00 | 3.62% |