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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.40 | 16.46 | 15.45 | 15.56 | -5.47% | 2.24 | 4.72% |
| 2026-02-13 | 16.10 | 16.88 | 16.06 | 16.46 | +2.75% | 1.79 | 3.57% |
| 2026-02-12 | 16.00 | 16.19 | 15.70 | 16.02 | +0.75% | 1.01 | 2.10% |
| 2026-02-11 | 15.77 | 16.10 | 15.73 | 15.90 | +0.76% | 1.12 | 2.31% |
| 2026-02-10 | 15.99 | 16.12 | 15.77 | 15.78 | -1.31% | 0.97 | 2.01% |
| 2026-02-09 | 15.98 | 16.10 | 15.60 | 15.99 | +0.82% | 1.49 | 3.10% |
| 2026-02-06 | 15.55 | 16.15 | 15.45 | 15.86 | +1.67% | 1.31 | 2.71% |
| 2026-02-05 | 15.70 | 15.83 | 15.60 | 15.60 | -1.64% | 0.73 | 1.54% |
| 2026-02-04 | 16.00 | 16.10 | 15.63 | 15.86 | -1.31% | 1.08 | 2.26% |
| 2026-02-03 | 15.87 | 16.13 | 15.60 | 16.07 | +4.22% | 1.56 | 3.25% |
| 2026-02-02 | 15.68 | 16.08 | 15.41 | 15.42 | -2.59% | 1.62 | 3.41% |
| 2026-01-30 | 16.03 | 16.25 | 15.72 | 15.83 | -3.00% | 1.88 | 3.89% |
| 2026-01-29 | 16.12 | 17.07 | 16.03 | 16.32 | +0.37% | 3.49 | 6.97% |
| 2026-01-28 | 16.82 | 17.75 | 16.22 | 16.26 | +3.17% | 4.24 | 8.34% |
| 2026-01-27 | 15.45 | 15.79 | 15.06 | 15.76 | +2.01% | 1.40 | 2.98% |
| 2026-01-26 | 16.00 | 16.00 | 15.22 | 15.45 | -4.04% | 1.81 | 3.85% |
| 2026-01-23 | 15.60 | 16.20 | 15.55 | 16.10 | +3.74% | 1.83 | 3.79% |
| 2026-01-22 | 15.30 | 15.63 | 15.30 | 15.52 | +1.70% | 1.11 | 2.38% |
| 2026-01-21 | 15.07 | 15.40 | 15.07 | 15.26 | +0.13% | 0.82 | 1.78% |
| 2026-01-20 | 15.12 | 15.53 | 15.01 | 15.24 | +0.46% | 1.40 | 3.02% |