*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 144.33 | 147.38 | 131.01 | 131.50 | -7.07% | 3.36 | 3.52% |
| 2026-02-13 | 146.72 | 148.72 | 140.18 | 141.50 | -4.52% | 2.89 | 2.87% |
| 2026-02-12 | 150.00 | 152.83 | 144.07 | 148.20 | -1.82% | 3.99 | 3.84% |
| 2026-02-11 | 138.10 | 151.00 | 137.05 | 150.95 | +8.69% | 4.15 | 4.03% |
| 2026-02-10 | 126.40 | 143.00 | 125.60 | 138.88 | +9.83% | 3.98 | 4.19% |
| 2026-02-09 | 124.22 | 130.49 | 121.20 | 126.45 | +2.47% | 2.55 | 2.86% |
| 2026-02-06 | 119.00 | 128.35 | 116.12 | 123.40 | +3.04% | 2.78 | 3.22% |
| 2026-02-05 | 115.00 | 121.58 | 112.51 | 119.76 | +3.17% | 3.19 | 3.81% |
| 2026-02-04 | 115.00 | 117.20 | 112.00 | 116.08 | +3.80% | 2.33 | 2.88% |
| 2026-02-03 | 106.80 | 112.35 | 104.61 | 111.83 | +6.61% | 3.52 | 4.55% |
| 2026-02-02 | 92.00 | 111.99 | 90.60 | 104.90 | +10.90% | 5.42 | 7.38% |
| 2026-01-30 | 96.93 | 98.00 | 93.15 | 94.59 | -3.48% | 1.59 | 2.37% |
| 2026-01-29 | 105.00 | 105.65 | 96.68 | 98.00 | -5.96% | 2.43 | 3.43% |
| 2026-01-28 | 98.94 | 108.50 | 93.00 | 104.21 | +5.67% | 3.45 | 4.86% |
| 2026-01-27 | 104.01 | 104.01 | 88.90 | 98.62 | -10.26% | 4.65 | 6.79% |
| 2026-01-26 | 117.00 | 117.98 | 109.48 | 109.89 | -7.82% | 2.67 | 3.38% |
| 2026-01-23 | 120.81 | 124.80 | 117.21 | 119.21 | -1.23% | 2.57 | 3.03% |
| 2026-01-22 | 124.50 | 126.41 | 119.00 | 120.70 | -0.98% | 2.80 | 3.25% |
| 2026-01-21 | 108.00 | 124.98 | 106.00 | 121.90 | +12.18% | 4.90 | 5.91% |
| 2026-01-20 | 106.90 | 112.25 | 102.56 | 108.66 | +1.63% | 2.42 | 3.21% |