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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.01 | 15.38 | 14.78 | 15.17 | +1.07% | 1.36 | 2.97% |
| 2026-01-16 | 15.12 | 15.39 | 14.80 | 15.01 | -1.51% | 1.69 | 3.71% |
| 2026-01-15 | 15.90 | 16.10 | 15.08 | 15.24 | -1.87% | 2.14 | 4.60% |
| 2026-01-14 | 15.13 | 15.95 | 15.12 | 15.53 | +2.71% | 2.81 | 5.95% |
| 2026-01-13 | 15.85 | 15.92 | 15.07 | 15.12 | -4.18% | 2.10 | 4.52% |
| 2026-01-12 | 15.12 | 15.81 | 15.06 | 15.78 | +4.37% | 2.38 | 5.09% |
| 2026-01-09 | 14.87 | 15.29 | 14.72 | 15.12 | +1.96% | 1.71 | 3.76% |
| 2026-01-08 | 14.52 | 14.84 | 14.50 | 14.83 | +1.30% | 1.31 | 2.94% |
| 2026-01-07 | 14.65 | 14.84 | 14.49 | 14.64 | +0.21% | 1.51 | 3.41% |
| 2026-01-06 | 14.69 | 14.85 | 14.50 | 14.61 | -1.22% | 1.86 | 4.21% |
| 2026-01-05 | 14.76 | 14.82 | 14.27 | 14.79 | +1.09% | 2.53 | 5.78% |
| 2025-12-31 | 14.06 | 14.70 | 13.95 | 14.63 | +4.05% | 2.94 | 6.72% |
| 2025-12-30 | 13.72 | 14.48 | 13.66 | 14.06 | +3.00% | 2.24 | 5.24% |
| 2025-12-29 | 13.40 | 13.74 | 13.31 | 13.65 | +2.48% | 1.27 | 3.09% |
| 2025-12-26 | 13.20 | 13.51 | 13.18 | 13.32 | +0.08% | 0.88 | 2.18% |
| 2025-12-25 | 13.01 | 13.44 | 13.00 | 13.31 | +2.23% | 1.01 | 2.51% |
| 2025-12-24 | 12.73 | 13.02 | 12.73 | 13.02 | +1.64% | 0.49 | 1.26% |
| 2025-12-23 | 13.17 | 13.22 | 12.75 | 12.81 | -1.61% | 0.74 | 1.90% |
| 2025-12-22 | 12.99 | 13.15 | 12.93 | 13.02 | +0.54% | 0.58 | 1.48% |
| 2025-12-19 | 12.86 | 13.05 | 12.86 | 12.95 | +0.70% | 0.53 | 1.34% |