*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 110.95 | 113.47 | 108.63 | 112.60 | +0.78% | 1.49 | 1.90% |
| 2025-08-19 | 116.00 | 117.50 | 111.60 | 111.73 | -4.50% | 1.34 | 1.67% |
| 2025-08-18 | 122.00 | 122.00 | 115.57 | 117.00 | -1.65% | 1.43 | 1.72% |
| 2025-08-15 | 111.71 | 120.94 | 111.71 | 118.96 | +5.11% | 1.48 | 1.81% |
| 2025-08-14 | 117.49 | 121.00 | 112.00 | 113.18 | -3.62% | 2.01 | 2.48% |
| 2025-08-13 | 112.22 | 119.00 | 112.16 | 117.43 | +4.09% | 1.28 | 1.57% |
| 2025-08-12 | 116.01 | 118.32 | 112.01 | 112.82 | -4.18% | 1.62 | 2.01% |
| 2025-08-11 | 107.20 | 126.95 | 107.15 | 117.74 | +9.02% | 2.80 | 3.34% |
| 2025-08-08 | 112.90 | 114.48 | 108.00 | 108.00 | -4.80% | 1.68 | 2.15% |
| 2025-08-07 | 114.17 | 114.66 | 109.01 | 113.44 | -0.49% | 1.35 | 1.71% |
| 2025-08-06 | 111.50 | 116.00 | 108.58 | 114.00 | +2.32% | 1.87 | 2.36% |
| 2025-08-05 | 111.57 | 114.72 | 107.14 | 111.41 | -0.14% | 2.81 | 3.60% |
| 2025-08-04 | 104.18 | 112.92 | 100.88 | 111.57 | +7.69% | 3.18 | 4.21% |
| 2025-08-01 | 99.97 | 103.60 | 96.98 | 103.60 | +3.60% | 1.48 | 2.09% |
| 2025-07-31 | 98.16 | 101.97 | 97.50 | 100.00 | +2.62% | 1.73 | 2.46% |
| 2025-07-30 | 96.73 | 101.78 | 96.05 | 97.45 | +1.49% | 3.04 | 4.36% |
| 2025-07-29 | 80.58 | 96.02 | 79.88 | 96.02 | +20.00% | 2.58 | 4.05% |
| 2025-07-28 | 80.54 | 81.83 | 79.97 | 80.02 | -0.84% | 0.62 | 1.09% |
| 2025-07-25 | 82.71 | 82.71 | 80.00 | 80.70 | -1.94% | 0.69 | 1.20% |
| 2025-07-24 | 82.76 | 82.76 | 81.60 | 82.30 | +0.15% | 0.32 | 0.55% |