*ST禾信 sh.688622
80.00
+0.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 79.24 | 80.21 | 76.97 | 80.00 | +0.25% | 0.53 | 0.96% |
| 2026-05-22 | 78.07 | 80.98 | 76.66 | 79.80 | +3.33% | 0.71 | 1.28% |
| 2026-05-21 | 81.00 | 82.29 | 76.10 | 77.23 | -5.12% | 0.67 | 1.20% |
| 2026-05-20 | 83.78 | 83.78 | 79.10 | 81.40 | -2.16% | 0.66 | 1.15% |
| 2026-05-19 | 79.50 | 83.20 | 79.50 | 83.20 | +5.32% | 0.77 | 1.33% |
| 2026-05-18 | 80.80 | 81.86 | 78.00 | 79.00 | -4.17% | 0.84 | 1.50% |
| 2026-05-15 | 81.32 | 84.22 | 81.32 | 82.44 | +0.54% | 0.66 | 1.12% |
| 2026-05-14 | 81.74 | 83.25 | 80.00 | 82.00 | +0.33% | 0.96 | 1.67% |
| 2026-05-13 | 77.88 | 82.50 | 77.61 | 81.73 | +4.78% | 1.06 | 1.87% |
| 2026-05-12 | 81.50 | 81.53 | 77.77 | 78.00 | -4.53% | 0.85 | 1.52% |
| 2026-05-11 | 84.54 | 88.28 | 80.12 | 81.70 | -2.03% | 2.01 | 3.40% |
| 2026-05-08 | 80.50 | 84.00 | 80.10 | 83.39 | +4.11% | 0.96 | 1.65% |
| 2026-05-07 | 77.57 | 80.60 | 76.93 | 80.10 | +3.62% | 0.74 | 1.33% |
| 2026-05-06 | 78.00 | 80.00 | 74.50 | 77.30 | +3.11% | 0.99 | 1.81% |
| 2026-04-30 | 70.00 | 80.00 | 70.00 | 74.97 | -7.17% | 2.49 | 4.71% |
| 2026-04-29 | 80.76 | 80.76 | 80.76 | 80.76 | nan% | nan | nan% |
| 2026-04-28 | 81.10 | 83.17 | 80.10 | 80.76 | +0.01% | 1.60 | 2.78% |
| 2026-04-27 | 75.50 | 81.60 | 72.01 | 80.75 | +5.42% | 2.02 | 3.74% |
| 2026-04-24 | 79.03 | 81.00 | 75.85 | 76.60 | -3.06% | 1.62 | 2.95% |
| 2026-04-23 | 86.96 | 89.99 | 78.32 | 79.02 | -7.37% | 2.48 | 4.25% |