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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.86 | 13.05 | 12.77 | 12.86 | -0.77% | 0.46 | 1.18% |
| 2025-12-17 | 13.04 | 13.04 | 12.54 | 12.96 | 0.00% | 0.87 | 2.26% |
| 2025-12-16 | 13.00 | 13.12 | 12.73 | 12.96 | -0.61% | 0.78 | 2.00% |
| 2025-12-15 | 13.20 | 13.36 | 12.91 | 13.04 | -1.36% | 0.64 | 1.62% |
| 2025-12-12 | 13.22 | 13.38 | 13.16 | 13.22 | +0.30% | 0.61 | 1.51% |
| 2025-12-11 | 13.42 | 13.46 | 13.11 | 13.18 | -1.42% | 0.60 | 1.49% |
| 2025-12-10 | 13.43 | 13.48 | 13.20 | 13.37 | -0.89% | 0.54 | 1.33% |
| 2025-12-09 | 13.40 | 13.65 | 13.35 | 13.49 | +0.22% | 0.63 | 1.55% |
| 2025-12-08 | 13.28 | 13.75 | 13.25 | 13.46 | +1.97% | 1.04 | 2.55% |
| 2025-12-05 | 12.83 | 13.26 | 12.70 | 13.20 | +3.04% | 0.88 | 2.23% |
| 2025-12-04 | 12.92 | 13.05 | 12.80 | 12.81 | -1.08% | 0.58 | 1.48% |
| 2025-12-03 | 13.38 | 13.38 | 12.81 | 12.95 | -2.63% | 1.06 | 2.69% |
| 2025-12-02 | 13.46 | 13.57 | 13.21 | 13.30 | -1.77% | 0.76 | 1.90% |
| 2025-12-01 | 13.75 | 13.75 | 13.50 | 13.54 | -1.38% | 1.07 | 2.60% |
| 2025-11-28 | 13.35 | 13.76 | 13.33 | 13.73 | +2.85% | 0.87 | 2.13% |
| 2025-11-27 | 13.35 | 13.51 | 13.18 | 13.35 | +0.23% | 0.73 | 1.81% |
| 2025-11-26 | 13.69 | 13.89 | 13.28 | 13.32 | -2.70% | 1.06 | 2.60% |
| 2025-11-25 | 13.35 | 13.92 | 13.30 | 13.69 | +2.70% | 1.19 | 2.87% |
| 2025-11-24 | 12.87 | 13.42 | 12.80 | 13.33 | +4.55% | 1.20 | 3.01% |
| 2025-11-21 | 13.39 | 13.61 | 12.75 | 12.75 | -5.83% | 1.33 | 3.37% |