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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.74 | 14.14 | 13.28 | 13.92 | +1.31% | 1.27 | 3.09% |
| 2025-10-22 | 13.64 | 13.88 | 13.59 | 13.74 | 0.00% | 0.81 | 1.95% |
| 2025-10-21 | 13.65 | 13.92 | 13.65 | 13.74 | +0.15% | 0.86 | 2.05% |
| 2025-10-20 | 13.75 | 14.11 | 13.59 | 13.72 | +0.59% | 1.12 | 2.70% |
| 2025-10-17 | 14.19 | 14.45 | 13.62 | 13.64 | -4.82% | 1.34 | 3.19% |
| 2025-10-16 | 14.70 | 14.84 | 14.20 | 14.33 | -3.37% | 1.71 | 3.91% |
| 2025-10-15 | 14.00 | 15.28 | 14.00 | 14.83 | +6.54% | 2.92 | 6.52% |
| 2025-10-14 | 14.77 | 14.77 | 13.90 | 13.92 | -4.72% | 1.80 | 4.19% |
| 2025-10-13 | 13.57 | 14.83 | 13.28 | 14.61 | +2.45% | 1.87 | 4.30% |
| 2025-10-10 | 15.31 | 15.35 | 14.26 | 14.26 | -7.28% | 2.08 | 4.70% |
| 2025-10-09 | 14.71 | 16.00 | 14.71 | 15.38 | +4.27% | 2.83 | 6.02% |
| 2025-09-30 | 14.59 | 14.99 | 14.50 | 14.75 | +1.37% | 1.55 | 3.48% |
| 2025-09-29 | 14.61 | 14.61 | 14.10 | 14.55 | +0.14% | 1.65 | 3.79% |
| 2025-09-26 | 14.89 | 15.34 | 14.53 | 14.53 | -2.15% | 2.07 | 4.59% |
| 2025-09-25 | 15.10 | 15.26 | 14.68 | 14.85 | -2.37% | 1.92 | 4.23% |
| 2025-09-24 | 15.01 | 15.27 | 14.37 | 15.21 | -0.59% | 2.37 | 5.26% |
| 2025-09-23 | 16.01 | 16.12 | 14.88 | 15.30 | -5.15% | 2.90 | 6.27% |
| 2025-09-22 | 15.84 | 16.21 | 15.55 | 16.13 | +1.51% | 2.70 | 5.64% |
| 2025-09-19 | 15.70 | 16.40 | 15.42 | 15.89 | +2.52% | 4.11 | 8.53% |
| 2025-09-18 | 14.43 | 16.66 | 14.37 | 15.50 | +7.42% | 6.33 | 13.24% |