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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.82 | 14.01 | 13.45 | 13.97 | +4.02% | 1.09 | 2.62% |
| 2026-03-23 | 14.30 | 14.56 | 13.30 | 13.43 | -8.58% | 1.54 | 3.65% |
| 2026-03-20 | 15.58 | 15.96 | 14.66 | 14.69 | -5.95% | 1.37 | 2.99% |
| 2026-03-19 | 15.46 | 15.85 | 15.30 | 15.62 | +0.19% | 1.21 | 2.56% |
| 2026-03-18 | 15.26 | 15.69 | 15.12 | 15.59 | +2.30% | 1.08 | 2.32% |
| 2026-03-17 | 15.85 | 15.93 | 15.20 | 15.24 | -4.99% | 1.27 | 2.69% |
| 2026-03-16 | 15.85 | 16.11 | 15.66 | 16.04 | +2.43% | 1.36 | 2.84% |
| 2026-03-13 | 16.49 | 16.55 | 15.58 | 15.66 | -5.78% | 1.69 | 3.53% |
| 2026-03-12 | 16.73 | 17.15 | 16.58 | 16.62 | -1.60% | 1.37 | 2.68% |
| 2026-03-11 | 17.04 | 17.50 | 16.75 | 16.89 | -0.94% | 1.80 | 3.49% |
| 2026-03-10 | 16.84 | 17.66 | 16.84 | 17.05 | +2.10% | 2.19 | 4.24% |
| 2026-03-09 | 16.25 | 16.76 | 15.96 | 16.70 | +0.97% | 2.02 | 4.10% |
| 2026-03-06 | 15.99 | 16.59 | 15.89 | 16.54 | +2.35% | 2.21 | 4.48% |
| 2026-03-05 | 15.30 | 16.66 | 15.13 | 16.16 | +8.24% | 3.34 | 6.86% |
| 2026-03-04 | 14.90 | 15.28 | 14.66 | 14.93 | +1.15% | 1.37 | 3.03% |
| 2026-03-03 | 16.07 | 16.18 | 14.70 | 14.76 | -7.75% | 2.08 | 4.49% |
| 2026-03-02 | 16.27 | 16.86 | 15.96 | 16.00 | -4.65% | 2.65 | 5.38% |
| 2026-02-27 | 15.88 | 17.17 | 15.87 | 16.78 | +6.95% | 3.29 | 6.52% |
| 2026-02-26 | 15.84 | 16.11 | 15.65 | 15.69 | -0.76% | 0.93 | 1.96% |
| 2026-02-25 | 15.51 | 15.95 | 15.51 | 15.81 | +1.61% | 1.39 | 2.90% |