*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 93.66 | 93.66 | 86.66 | 90.55 | -3.67% | 2.86 | 4.53% |
| 2026-03-23 | 83.02 | 95.00 | 83.00 | 94.00 | +15.21% | 4.76 | 7.45% |
| 2026-03-20 | 76.58 | 84.00 | 76.58 | 81.59 | +8.79% | 3.31 | 5.84% |
| 2026-03-19 | 70.00 | 80.35 | 68.00 | 75.00 | +8.65% | 3.31 | 6.34% |
| 2026-03-18 | 67.90 | 71.80 | 66.66 | 69.03 | +4.21% | 1.91 | 3.94% |
| 2026-03-17 | 75.10 | 75.88 | 65.50 | 66.24 | -11.80% | 2.79 | 5.66% |
| 2026-03-16 | 77.00 | 79.78 | 74.50 | 75.10 | -2.28% | 1.59 | 2.96% |
| 2026-03-13 | 74.60 | 79.79 | 74.25 | 76.85 | +3.71% | 2.15 | 3.93% |
| 2026-03-12 | 79.30 | 79.60 | 72.80 | 74.10 | -4.71% | 1.64 | 3.10% |
| 2026-03-11 | 80.75 | 81.78 | 76.98 | 77.76 | -3.70% | 2.06 | 3.69% |
| 2026-03-10 | 75.99 | 81.80 | 75.28 | 80.75 | +4.46% | 2.87 | 5.16% |
| 2026-03-09 | 82.00 | 82.49 | 68.79 | 77.30 | -10.11% | 3.99 | 7.77% |
| 2026-03-06 | 104.00 | 107.00 | 85.62 | 85.99 | -19.65% | 5.26 | 8.01% |
| 2026-03-05 | 115.00 | 117.88 | 104.97 | 107.02 | -4.10% | 3.95 | 5.01% |
| 2026-03-04 | 110.28 | 115.24 | 105.15 | 111.59 | +1.19% | 1.33 | 1.68% |
| 2026-03-03 | 117.05 | 118.00 | 109.35 | 110.28 | -6.01% | 1.45 | 1.82% |
| 2026-03-02 | 120.00 | 123.57 | 115.91 | 117.33 | -4.59% | 1.82 | 2.18% |
| 2026-02-27 | 123.00 | 124.32 | 114.01 | 122.97 | -0.02% | 2.44 | 2.89% |
| 2026-02-26 | 130.37 | 131.30 | 121.60 | 123.00 | -5.65% | 3.51 | 3.97% |
| 2026-02-25 | 132.82 | 132.88 | 126.03 | 130.37 | -0.86% | 2.47 | 2.72% |