*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 135.90 | 137.60 | 124.50 | 133.90 | +2.50% | 3.39 | 3.68% |
| 2025-10-22 | 131.88 | 138.80 | 129.20 | 130.64 | -1.63% | 1.87 | 2.00% |
| 2025-10-21 | 133.02 | 134.90 | 129.04 | 132.80 | +0.49% | 2.35 | 2.53% |
| 2025-10-20 | 129.90 | 134.97 | 127.29 | 132.15 | +5.01% | 1.81 | 1.94% |
| 2025-10-17 | 132.07 | 132.07 | 124.12 | 125.85 | -5.38% | 2.16 | 2.42% |
| 2025-10-16 | 130.23 | 135.56 | 128.66 | 133.00 | -0.37% | 2.64 | 2.84% |
| 2025-10-15 | 120.92 | 140.87 | 119.00 | 133.50 | +11.18% | 4.74 | 5.08% |
| 2025-10-14 | 122.06 | 129.99 | 119.00 | 120.08 | +1.76% | 3.20 | 3.68% |
| 2025-10-13 | 110.05 | 121.99 | 108.33 | 118.00 | +3.33% | 2.13 | 2.63% |
| 2025-10-10 | 114.00 | 118.90 | 113.00 | 114.20 | -1.55% | 1.45 | 1.79% |
| 2025-10-09 | 107.32 | 117.97 | 107.00 | 116.00 | +12.22% | 3.31 | 4.10% |
| 2025-09-30 | 102.49 | 104.84 | 99.60 | 103.37 | +1.10% | 1.27 | 1.76% |
| 2025-09-29 | 98.01 | 102.50 | 95.67 | 102.25 | +4.32% | 1.25 | 1.78% |
| 2025-09-26 | 105.98 | 105.98 | 98.00 | 98.02 | -7.52% | 1.55 | 2.18% |
| 2025-09-25 | 107.54 | 108.40 | 104.50 | 105.99 | -0.75% | 1.17 | 1.56% |
| 2025-09-24 | 107.00 | 109.85 | 104.00 | 106.79 | -0.14% | 1.36 | 1.81% |
| 2025-09-23 | 113.00 | 115.67 | 104.18 | 106.94 | -8.21% | 2.10 | 2.75% |
| 2025-09-22 | 113.00 | 120.97 | 110.00 | 116.50 | +6.88% | 2.59 | 3.17% |
| 2025-09-19 | 106.01 | 111.79 | 105.27 | 109.00 | +2.82% | 1.74 | 2.28% |
| 2025-09-18 | 108.18 | 113.60 | 105.30 | 106.01 | +0.01% | 1.92 | 2.48% |