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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.75 | 11.78 | 11.38 | 11.69 | -1.43% | 1.36 | 3.88% |
| 2026-04-21 | 12.62 | 12.62 | 11.68 | 11.86 | -6.10% | 2.42 | 6.70% |
| 2026-04-20 | 13.10 | 13.10 | 12.45 | 12.63 | -9.66% | 2.48 | 6.47% |
| 2026-04-17 | 14.06 | 14.09 | 13.87 | 13.98 | -1.06% | 0.62 | 1.48% |
| 2026-04-16 | 13.75 | 14.19 | 13.75 | 14.13 | +1.65% | 0.84 | 1.98% |
| 2026-04-15 | 14.33 | 14.48 | 13.88 | 13.90 | -0.71% | 1.12 | 2.62% |
| 2026-04-14 | 13.87 | 14.13 | 13.81 | 14.00 | +1.60% | 0.93 | 2.21% |
| 2026-04-13 | 13.82 | 13.88 | 13.56 | 13.78 | -0.72% | 0.86 | 2.07% |
| 2026-04-10 | 13.68 | 14.00 | 13.66 | 13.88 | +2.51% | 1.06 | 2.52% |
| 2026-04-09 | 14.00 | 14.00 | 13.50 | 13.54 | -3.90% | 1.06 | 2.55% |
| 2026-04-08 | 13.47 | 14.09 | 13.46 | 14.09 | +6.50% | 0.89 | 2.11% |
| 2026-04-07 | 13.37 | 13.50 | 13.13 | 13.23 | +0.46% | 0.88 | 2.18% |
| 2026-04-03 | 13.43 | 13.69 | 13.11 | 13.17 | -0.98% | 0.64 | 1.58% |
| 2026-04-02 | 13.70 | 13.75 | 13.16 | 13.30 | -3.06% | 0.64 | 1.59% |
| 2026-04-01 | 13.77 | 13.84 | 13.56 | 13.72 | +2.24% | 0.73 | 1.76% |
| 2026-03-31 | 13.72 | 13.97 | 13.37 | 13.42 | -2.19% | 0.71 | 1.73% |
| 2026-03-30 | 13.69 | 13.78 | 13.41 | 13.72 | -0.51% | 0.56 | 1.37% |
| 2026-03-27 | 13.49 | 13.86 | 13.27 | 13.79 | +1.47% | 0.59 | 1.44% |
| 2026-03-26 | 14.03 | 14.13 | 13.52 | 13.59 | -3.41% | 0.78 | 1.87% |
| 2026-03-25 | 14.00 | 14.35 | 13.96 | 14.07 | +0.72% | 1.14 | 2.66% |