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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.91 | 9.23 | 8.78 | 9.19 | +3.14% | 0.58 | 2.12% |
| 2025-05-26 | 8.66 | 8.93 | 8.66 | 8.91 | +2.89% | 0.39 | 1.47% |
| 2025-05-23 | 8.84 | 8.99 | 8.66 | 8.66 | -2.59% | 0.40 | 1.50% |
| 2025-05-22 | 9.02 | 9.11 | 8.87 | 8.89 | -1.66% | 0.33 | 1.23% |
| 2025-05-21 | 9.21 | 9.24 | 8.99 | 9.04 | -1.85% | 0.38 | 1.38% |
| 2025-05-20 | 9.11 | 9.28 | 8.98 | 9.21 | +1.54% | 0.43 | 1.54% |
| 2025-05-19 | 8.98 | 9.13 | 8.90 | 9.07 | +0.67% | 0.33 | 1.22% |
| 2025-05-16 | 9.11 | 9.11 | 8.86 | 9.01 | +0.22% | 0.36 | 1.32% |
| 2025-05-15 | 9.14 | 9.23 | 8.97 | 8.99 | -2.71% | 0.41 | 1.51% |
| 2025-05-14 | 9.21 | 9.35 | 9.14 | 9.24 | +0.33% | 0.41 | 1.46% |
| 2025-05-13 | 9.40 | 9.47 | 9.15 | 9.21 | -1.07% | 0.44 | 1.55% |
| 2025-05-12 | 9.25 | 9.43 | 9.15 | 9.31 | +1.75% | 0.54 | 1.93% |
| 2025-05-09 | 9.26 | 9.32 | 9.10 | 9.15 | -1.40% | 0.48 | 1.71% |
| 2025-05-08 | 9.10 | 9.34 | 9.10 | 9.28 | +0.98% | 0.54 | 1.93% |
| 2025-05-07 | 9.34 | 9.60 | 9.07 | 9.19 | -1.61% | 0.80 | 2.85% |
| 2025-05-06 | 8.78 | 9.38 | 8.78 | 9.34 | +7.11% | 1.07 | 3.85% |