*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 83.98 | 84.26 | 81.31 | 82.18 | -1.82% | 0.48 | 0.83% |
| 2025-07-22 | 83.33 | 84.80 | 82.20 | 83.70 | +0.94% | 0.57 | 0.97% |
| 2025-07-21 | 84.03 | 84.29 | 82.50 | 82.92 | -0.64% | 0.43 | 0.73% |
| 2025-07-18 | 83.09 | 84.50 | 82.10 | 83.45 | +0.93% | 0.49 | 0.83% |
| 2025-07-17 | 83.52 | 84.64 | 82.68 | 82.68 | -1.01% | 0.41 | 0.71% |
| 2025-07-16 | 83.24 | 85.58 | 82.24 | 83.52 | +1.04% | 0.76 | 1.28% |
| 2025-07-15 | 82.48 | 84.64 | 81.50 | 82.66 | +0.22% | 0.51 | 0.87% |
| 2025-07-14 | 79.96 | 82.88 | 79.93 | 82.48 | +3.66% | 0.78 | 1.34% |
| 2025-07-11 | 78.97 | 80.10 | 78.12 | 79.57 | +0.77% | 0.28 | 0.51% |
| 2025-07-10 | 80.38 | 80.38 | 78.56 | 78.96 | -1.08% | 0.31 | 0.56% |
| 2025-07-09 | 81.37 | 82.58 | 79.78 | 79.82 | -1.21% | 0.61 | 1.07% |
| 2025-07-08 | 78.38 | 81.53 | 78.00 | 80.80 | +3.39% | 0.78 | 1.38% |
| 2025-07-07 | 79.70 | 79.71 | 77.58 | 78.15 | -1.94% | 0.80 | 1.45% |
| 2025-07-04 | 81.35 | 81.35 | 79.16 | 79.70 | -1.53% | 0.29 | 0.52% |
| 2025-07-03 | 80.55 | 81.35 | 79.59 | 80.94 | +1.19% | 0.25 | 0.44% |
| 2025-07-02 | 82.98 | 82.98 | 79.31 | 79.99 | -3.63% | 0.44 | 0.79% |
| 2025-07-01 | 78.69 | 84.10 | 77.77 | 83.00 | +5.50% | 0.94 | 1.62% |
| 2025-06-30 | 78.01 | 79.51 | 77.60 | 78.67 | +1.37% | 0.56 | 1.01% |
| 2025-06-27 | 80.96 | 81.23 | 77.35 | 77.61 | -3.47% | 0.43 | 0.78% |
| 2025-06-26 | 83.60 | 83.60 | 80.06 | 80.40 | -3.16% | 0.35 | 0.62% |