*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 83.97 | 88.60 | 83.51 | 85.31 | +1.91% | 1.67 | 2.75% |
| 2026-04-21 | 90.00 | 90.70 | 75.01 | 83.71 | -7.97% | 2.62 | 4.47% |
| 2026-04-20 | 93.99 | 93.99 | 90.80 | 90.96 | -3.23% | 1.47 | 2.28% |
| 2026-04-17 | 98.47 | 99.97 | 93.63 | 94.00 | -4.54% | 2.01 | 2.98% |
| 2026-04-16 | 98.10 | 100.50 | 93.03 | 98.47 | +2.22% | 2.24 | 3.24% |
| 2026-04-15 | 98.00 | 99.00 | 95.00 | 96.33 | +2.15% | 2.22 | 3.25% |
| 2026-04-14 | 94.00 | 96.82 | 89.80 | 94.30 | +0.86% | 2.01 | 3.08% |
| 2026-04-13 | 85.90 | 93.97 | 85.69 | 93.50 | +9.61% | 2.45 | 3.85% |
| 2026-04-10 | 88.98 | 88.98 | 83.45 | 85.30 | -1.78% | 1.36 | 2.25% |
| 2026-04-09 | 87.00 | 87.82 | 85.08 | 86.85 | -0.25% | 1.11 | 1.83% |
| 2026-04-08 | 88.88 | 89.33 | 84.01 | 87.07 | +0.08% | 1.86 | 3.04% |
| 2026-04-07 | 95.00 | 97.74 | 86.33 | 87.00 | -10.12% | 2.65 | 4.15% |
| 2026-04-03 | 89.94 | 97.00 | 89.45 | 96.80 | +7.65% | 3.25 | 4.89% |
| 2026-04-02 | 88.50 | 93.75 | 87.15 | 89.92 | +2.77% | 2.36 | 3.66% |
| 2026-04-01 | 88.34 | 88.98 | 83.30 | 87.50 | -0.94% | 1.93 | 3.17% |
| 2026-03-31 | 91.31 | 91.68 | 88.22 | 88.33 | -2.93% | 1.37 | 2.18% |
| 2026-03-30 | 90.30 | 93.96 | 86.67 | 91.00 | +0.30% | 1.78 | 2.81% |
| 2026-03-27 | 86.70 | 97.23 | 86.70 | 90.73 | +5.00% | 2.76 | 4.20% |
| 2026-03-26 | 89.00 | 89.05 | 84.82 | 86.41 | -1.78% | 1.25 | 2.07% |
| 2026-03-25 | 90.20 | 94.61 | 87.52 | 87.98 | -2.84% | 2.45 | 3.85% |