*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 105.10 | 109.69 | 104.11 | 106.92 | +0.77% | 1.93 | 2.58% |
| 2026-01-16 | 110.27 | 111.80 | 105.90 | 106.10 | -3.10% | 1.54 | 2.03% |
| 2026-01-15 | 109.37 | 111.34 | 105.70 | 109.50 | -1.07% | 1.72 | 2.25% |
| 2026-01-14 | 106.00 | 117.86 | 104.44 | 110.68 | +4.42% | 3.40 | 4.34% |
| 2026-01-13 | 116.30 | 116.30 | 104.76 | 106.00 | -10.56% | 3.06 | 4.02% |
| 2026-01-12 | 113.00 | 120.90 | 107.00 | 118.51 | +4.26% | 4.67 | 5.79% |
| 2026-01-09 | 114.00 | 118.42 | 111.52 | 113.67 | -2.09% | 2.73 | 3.39% |
| 2026-01-08 | 118.28 | 122.00 | 112.22 | 116.10 | -1.85% | 3.19 | 3.88% |
| 2026-01-07 | 110.20 | 118.97 | 109.61 | 118.29 | +7.34% | 2.82 | 3.48% |
| 2026-01-06 | 110.36 | 113.51 | 109.20 | 110.20 | +0.82% | 1.63 | 2.08% |
| 2026-01-05 | 101.20 | 112.37 | 100.11 | 109.30 | +8.08% | 2.48 | 3.32% |
| 2025-12-31 | 99.01 | 102.80 | 98.06 | 101.13 | +2.09% | 1.35 | 1.91% |
| 2025-12-30 | 100.49 | 101.50 | 97.80 | 99.06 | -1.90% | 1.41 | 2.02% |
| 2025-12-29 | 104.00 | 105.80 | 100.65 | 100.98 | -3.19% | 1.58 | 2.19% |
| 2025-12-26 | 106.00 | 107.66 | 103.86 | 104.31 | -2.10% | 1.22 | 1.65% |
| 2025-12-25 | 102.96 | 107.75 | 100.43 | 106.55 | +3.91% | 2.31 | 3.19% |
| 2025-12-24 | 112.28 | 112.28 | 101.03 | 102.54 | -8.40% | 2.93 | 4.00% |
| 2025-12-23 | 124.00 | 124.98 | 102.00 | 111.94 | -7.72% | 4.07 | 5.20% |
| 2025-12-22 | 120.60 | 124.22 | 119.45 | 121.30 | +0.58% | 1.40 | 1.63% |
| 2025-12-19 | 118.62 | 125.54 | 118.62 | 120.60 | 0.00% | 1.44 | 1.67% |