*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 83.16 | 84.30 | 81.56 | 83.02 | +0.33% | 0.47 | 0.80% |
| 2025-06-24 | 82.88 | 83.77 | 82.00 | 82.75 | +0.55% | 0.21 | 0.35% |
| 2025-06-23 | 83.30 | 83.30 | 81.38 | 82.30 | -0.51% | 0.15 | 0.26% |
| 2025-06-20 | 83.38 | 85.21 | 82.28 | 82.72 | -1.47% | 0.22 | 0.37% |
| 2025-06-19 | 84.67 | 84.87 | 81.50 | 83.95 | -0.15% | 0.51 | 0.87% |
| 2025-06-18 | 83.25 | 84.45 | 79.88 | 84.08 | +1.71% | 0.56 | 0.98% |
| 2025-06-17 | 82.90 | 85.84 | 82.01 | 82.67 | -0.53% | 0.52 | 0.87% |
| 2025-06-16 | 83.96 | 84.31 | 82.62 | 83.11 | -0.40% | 0.21 | 0.36% |
| 2025-06-13 | 85.71 | 87.87 | 83.10 | 83.44 | -3.73% | 0.51 | 0.86% |
| 2025-06-12 | 87.97 | 89.97 | 85.34 | 86.67 | +1.56% | 0.88 | 1.43% |
| 2025-06-11 | 83.58 | 86.66 | 82.15 | 85.34 | +2.79% | 0.55 | 0.93% |
| 2025-06-10 | 82.65 | 84.76 | 81.26 | 83.02 | +0.52% | 0.64 | 1.10% |
| 2025-06-09 | 81.98 | 83.00 | 80.63 | 82.59 | +1.21% | 0.67 | 1.17% |
| 2025-06-06 | 80.56 | 83.00 | 79.45 | 81.60 | +2.00% | 0.47 | 0.81% |
| 2025-06-05 | 80.97 | 81.76 | 79.73 | 80.00 | +0.03% | 0.44 | 0.78% |
| 2025-06-04 | 78.88 | 81.68 | 78.01 | 79.98 | +2.11% | 0.39 | 0.68% |
| 2025-06-03 | 81.40 | 82.36 | 77.33 | 78.33 | -3.31% | 0.61 | 1.10% |
| 2025-05-30 | 81.36 | 83.28 | 80.34 | 81.01 | -1.12% | 0.33 | 0.57% |
| 2025-05-29 | 79.86 | 83.37 | 78.00 | 81.93 | +2.59% | 0.54 | 0.94% |
| 2025-05-28 | 77.47 | 80.78 | 77.17 | 79.86 | +2.98% | 0.46 | 0.84% |