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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.23 | 14.45 | 13.97 | 14.43 | +0.98% | 1.51 | 3.52% |
| 2025-09-16 | 13.80 | 14.36 | 13.80 | 14.29 | +2.58% | 1.47 | 3.45% |
| 2025-09-15 | 14.20 | 14.32 | 13.90 | 13.93 | -2.11% | 2.26 | 5.32% |
| 2025-09-12 | 14.89 | 14.97 | 14.23 | 14.23 | -4.50% | 2.70 | 6.16% |
| 2025-09-11 | 14.45 | 15.24 | 14.20 | 14.90 | +2.34% | 2.56 | 5.76% |
| 2025-09-10 | 15.10 | 15.10 | 14.28 | 14.56 | -3.89% | 2.53 | 5.74% |
| 2025-09-09 | 15.60 | 15.89 | 14.76 | 15.15 | -6.42% | 3.35 | 7.29% |
| 2025-09-08 | 15.60 | 16.56 | 15.03 | 16.19 | +5.82% | 4.78 | 9.91% |
| 2025-09-05 | 15.64 | 15.64 | 14.52 | 15.30 | -1.92% | 4.02 | 8.88% |
| 2025-09-04 | 14.94 | 16.11 | 14.44 | 15.60 | +6.41% | 6.05 | 12.94% |
| 2025-09-03 | 14.88 | 15.95 | 14.39 | 14.66 | +0.07% | 4.72 | 10.27% |
| 2025-09-02 | 15.73 | 15.73 | 14.50 | 14.65 | -5.85% | 4.38 | 9.64% |
| 2025-09-01 | 15.00 | 16.48 | 14.81 | 15.56 | +5.78% | 6.66 | 13.98% |
| 2025-08-29 | 13.74 | 15.08 | 13.41 | 14.71 | +15.37% | 6.27 | 14.47% |
| 2025-08-28 | 12.66 | 12.83 | 12.20 | 12.75 | +1.43% | 1.65 | 4.34% |
| 2025-08-27 | 13.15 | 13.20 | 12.50 | 12.57 | -4.12% | 1.85 | 4.74% |
| 2025-08-26 | 13.14 | 13.36 | 13.06 | 13.11 | -1.13% | 1.76 | 4.42% |
| 2025-08-25 | 13.48 | 13.65 | 13.11 | 13.26 | -1.41% | 2.67 | 6.63% |
| 2025-08-22 | 13.23 | 13.57 | 13.06 | 13.45 | -1.25% | 3.22 | 7.97% |
| 2025-08-21 | 12.59 | 14.68 | 12.58 | 13.62 | +11.00% | 4.93 | 12.09% |