*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 102.30 | 109.00 | 94.56 | 98.00 | -7.43% | 4.89 | 6.90% |
| 2025-11-19 | 127.43 | 128.00 | 105.87 | 105.87 | -20.00% | 4.38 | 5.46% |
| 2025-11-18 | 133.50 | 141.32 | 131.60 | 132.34 | -0.91% | 1.36 | 1.43% |
| 2025-11-17 | 131.35 | 134.65 | 128.01 | 133.56 | +0.97% | 1.41 | 1.52% |
| 2025-11-14 | 136.00 | 137.09 | 132.27 | 132.28 | -2.46% | 1.16 | 1.23% |
| 2025-11-13 | 141.99 | 143.89 | 134.52 | 135.62 | -5.15% | 1.69 | 1.75% |
| 2025-11-12 | 143.79 | 146.19 | 140.03 | 142.99 | -1.25% | 1.09 | 1.09% |
| 2025-11-11 | 150.00 | 151.85 | 143.23 | 144.80 | -3.58% | 1.78 | 1.72% |
| 2025-11-10 | 150.00 | 158.60 | 148.71 | 150.17 | +0.31% | 2.39 | 2.22% |
| 2025-11-07 | 145.76 | 150.96 | 145.00 | 149.70 | +1.98% | 2.11 | 2.02% |
| 2025-11-06 | 142.83 | 149.88 | 141.01 | 146.79 | +2.06% | 2.38 | 2.30% |
| 2025-11-05 | 142.28 | 146.00 | 138.80 | 143.83 | -2.81% | 3.13 | 3.13% |
| 2025-11-04 | 153.40 | 156.88 | 145.46 | 147.99 | -6.04% | 4.80 | 4.53% |
| 2025-11-03 | 159.94 | 165.80 | 151.38 | 157.50 | +0.58% | 5.36 | 4.76% |
| 2025-10-31 | 147.01 | 166.03 | 147.00 | 156.59 | +6.52% | 7.64 | 7.01% |
| 2025-10-30 | 128.53 | 157.64 | 128.05 | 147.01 | +11.91% | 9.33 | 9.05% |
| 2025-10-29 | 129.81 | 139.00 | 127.14 | 131.37 | +3.03% | 3.50 | 3.72% |
| 2025-10-28 | 131.00 | 135.30 | 127.30 | 127.51 | -4.03% | 1.84 | 2.00% |
| 2025-10-27 | 133.00 | 140.80 | 131.58 | 132.87 | -0.32% | 2.68 | 2.79% |
| 2025-10-24 | 134.99 | 135.87 | 120.50 | 133.30 | -0.45% | 3.64 | 4.01% |