*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 78.21 | 78.24 | 76.32 | 77.55 | -1.55% | 0.43 | 0.80% |
| 2025-05-26 | 80.00 | 80.00 | 76.66 | 78.77 | -1.55% | 0.50 | 0.92% |
| 2025-05-23 | 76.00 | 83.60 | 75.68 | 80.01 | +5.03% | 0.96 | 1.70% |
| 2025-05-22 | 76.11 | 78.50 | 73.50 | 76.18 | +0.63% | 0.51 | 0.96% |
| 2025-05-21 | 79.08 | 79.08 | 75.50 | 75.70 | -4.39% | 0.35 | 0.65% |
| 2025-05-20 | 77.99 | 79.60 | 75.94 | 79.18 | +3.75% | 0.37 | 0.68% |
| 2025-05-19 | 77.95 | 80.50 | 76.28 | 76.32 | -2.40% | 0.41 | 0.75% |
| 2025-05-16 | 79.50 | 79.88 | 77.95 | 78.20 | -1.89% | 0.27 | 0.49% |
| 2025-05-15 | 83.41 | 83.41 | 79.01 | 79.71 | -4.39% | 0.45 | 0.79% |
| 2025-05-14 | 84.03 | 85.77 | 82.50 | 83.37 | -0.10% | 0.40 | 0.69% |
| 2025-05-13 | 84.29 | 84.41 | 82.70 | 83.45 | -0.30% | 0.34 | 0.57% |
| 2025-05-12 | 83.92 | 84.83 | 83.00 | 83.70 | -0.36% | 0.39 | 0.67% |
| 2025-05-09 | 85.20 | 86.01 | 82.50 | 84.00 | -0.15% | 0.50 | 0.85% |
| 2025-05-08 | 83.76 | 85.58 | 82.80 | 84.13 | +0.30% | 0.63 | 1.08% |
| 2025-05-07 | 78.72 | 85.58 | 78.18 | 83.88 | +7.30% | 1.06 | 1.81% |
| 2025-05-06 | 79.66 | 81.00 | 76.39 | 78.17 | -1.69% | 0.56 | 1.02% |