*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 119.39 | 122.54 | 117.17 | 120.60 | +0.12% | 1.54 | 1.82% |
| 2025-12-17 | 118.90 | 121.33 | 115.01 | 120.45 | +2.07% | 1.43 | 1.71% |
| 2025-12-16 | 119.89 | 122.95 | 116.00 | 118.01 | -2.27% | 1.32 | 1.57% |
| 2025-12-15 | 124.12 | 125.36 | 117.30 | 120.75 | -3.85% | 2.24 | 2.64% |
| 2025-12-12 | 119.80 | 128.46 | 114.80 | 125.58 | +5.91% | 3.49 | 4.07% |
| 2025-12-11 | 113.64 | 120.02 | 112.44 | 118.57 | +5.85% | 3.05 | 3.72% |
| 2025-12-10 | 107.00 | 114.50 | 107.00 | 112.02 | +0.07% | 1.23 | 1.57% |
| 2025-12-09 | 112.49 | 114.15 | 109.00 | 111.94 | -1.18% | 1.74 | 2.22% |
| 2025-12-08 | 112.00 | 116.87 | 108.10 | 113.28 | +2.31% | 2.62 | 3.27% |
| 2025-12-05 | 109.00 | 112.10 | 106.68 | 110.72 | +3.48% | 1.78 | 2.29% |
| 2025-12-04 | 108.86 | 114.00 | 106.61 | 107.00 | -1.02% | 1.87 | 2.41% |
| 2025-12-03 | 110.00 | 112.01 | 106.65 | 108.10 | 0.00% | 1.55 | 2.02% |
| 2025-12-02 | 111.11 | 111.11 | 107.20 | 108.10 | -1.28% | 0.97 | 1.27% |
| 2025-12-01 | 116.53 | 118.00 | 109.38 | 109.50 | -6.03% | 2.32 | 2.95% |
| 2025-11-28 | 117.10 | 120.99 | 114.00 | 116.53 | +0.01% | 1.97 | 2.40% |
| 2025-11-27 | 120.00 | 120.00 | 115.50 | 116.52 | -2.70% | 2.32 | 2.82% |
| 2025-11-26 | 128.10 | 128.94 | 116.02 | 119.75 | -4.93% | 4.54 | 5.45% |
| 2025-11-25 | 113.54 | 125.96 | 110.00 | 125.96 | +20.00% | 4.84 | 5.68% |
| 2025-11-24 | 125.00 | 130.00 | 104.51 | 104.97 | -10.74% | 5.42 | 6.78% |
| 2025-11-21 | 100.00 | 117.60 | 100.00 | 117.60 | +20.00% | 4.84 | 6.23% |