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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.72 | 13.90 | 13.52 | 13.54 | -0.81% | 0.76 | 1.84% |
| 2025-11-19 | 14.16 | 14.29 | 13.61 | 13.65 | -3.33% | 1.39 | 3.31% |
| 2025-11-18 | 14.03 | 14.44 | 14.01 | 14.12 | -0.49% | 1.47 | 3.41% |
| 2025-11-17 | 13.98 | 14.24 | 13.91 | 14.19 | +1.50% | 1.40 | 3.28% |
| 2025-11-14 | 14.10 | 14.25 | 13.98 | 13.98 | -1.20% | 0.97 | 2.26% |
| 2025-11-13 | 14.10 | 14.29 | 14.03 | 14.15 | +0.50% | 1.07 | 2.49% |
| 2025-11-12 | 14.50 | 14.56 | 14.00 | 14.08 | -2.96% | 1.35 | 3.16% |
| 2025-11-11 | 14.90 | 14.95 | 14.45 | 14.51 | -2.29% | 1.44 | 3.24% |
| 2025-11-10 | 15.48 | 15.59 | 14.61 | 14.85 | -2.69% | 1.91 | 4.19% |
| 2025-11-07 | 15.20 | 15.52 | 15.00 | 15.26 | -2.43% | 1.84 | 3.98% |
| 2025-11-06 | 15.47 | 15.71 | 15.05 | 15.64 | +0.71% | 2.19 | 4.68% |
| 2025-11-05 | 15.70 | 16.02 | 15.35 | 15.53 | -3.06% | 2.07 | 4.39% |
| 2025-11-04 | 16.18 | 16.26 | 15.57 | 16.02 | -1.48% | 2.99 | 6.22% |
| 2025-11-03 | 16.53 | 16.90 | 16.02 | 16.26 | -2.22% | 4.58 | 9.25% |
| 2025-10-31 | 16.93 | 17.95 | 16.60 | 16.63 | -1.77% | 6.12 | 11.89% |
| 2025-10-30 | 15.01 | 17.69 | 14.77 | 16.93 | +10.29% | 6.93 | 13.96% |
| 2025-10-29 | 14.81 | 15.98 | 14.81 | 15.35 | +2.47% | 3.23 | 6.90% |
| 2025-10-28 | 14.21 | 15.81 | 14.12 | 14.98 | +5.79% | 3.08 | 6.82% |
| 2025-10-27 | 14.21 | 14.33 | 13.95 | 14.16 | +1.07% | 1.52 | 3.54% |
| 2025-10-24 | 14.18 | 14.40 | 13.93 | 14.01 | +0.65% | 1.89 | 4.41% |