*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 106.00 | 107.55 | 103.88 | 106.00 | -0.62% | 1.21 | 1.62% |
| 2025-09-16 | 99.53 | 107.39 | 98.03 | 106.66 | +7.99% | 1.74 | 2.37% |
| 2025-09-15 | 93.84 | 102.97 | 92.70 | 98.77 | +5.47% | 1.49 | 2.15% |
| 2025-09-12 | 95.56 | 95.56 | 93.19 | 93.65 | -1.94% | 0.67 | 1.01% |
| 2025-09-11 | 93.98 | 95.88 | 92.30 | 95.50 | +1.62% | 0.48 | 0.72% |
| 2025-09-10 | 94.36 | 95.54 | 93.04 | 93.98 | -0.95% | 0.59 | 0.89% |
| 2025-09-09 | 94.86 | 97.83 | 94.00 | 94.88 | +0.18% | 0.67 | 0.99% |
| 2025-09-08 | 95.00 | 98.67 | 93.80 | 94.71 | +0.73% | 1.07 | 1.59% |
| 2025-09-05 | 92.20 | 94.97 | 90.21 | 94.02 | +1.97% | 0.78 | 1.19% |
| 2025-09-04 | 93.43 | 94.38 | 90.58 | 92.20 | +0.49% | 1.19 | 1.82% |
| 2025-09-03 | 95.00 | 96.13 | 91.44 | 91.75 | -4.20% | 0.85 | 1.29% |
| 2025-09-02 | 97.00 | 97.00 | 93.24 | 95.77 | -2.12% | 1.10 | 1.64% |
| 2025-09-01 | 97.58 | 99.97 | 97.12 | 97.84 | -0.44% | 0.84 | 1.21% |
| 2025-08-29 | 96.00 | 100.80 | 96.00 | 98.27 | +1.40% | 1.46 | 2.11% |
| 2025-08-28 | 96.82 | 99.14 | 94.68 | 96.91 | -0.61% | 1.08 | 1.59% |
| 2025-08-27 | 102.92 | 104.33 | 97.41 | 97.50 | -5.37% | 1.95 | 2.74% |
| 2025-08-26 | 109.99 | 110.73 | 102.50 | 103.03 | -7.65% | 2.59 | 3.50% |
| 2025-08-25 | 109.87 | 112.97 | 109.20 | 111.57 | -0.17% | 1.36 | 1.74% |
| 2025-08-22 | 114.01 | 117.90 | 111.05 | 111.76 | -2.66% | 1.33 | 1.65% |
| 2025-08-21 | 111.81 | 116.69 | 109.74 | 114.81 | +1.96% | 1.51 | 1.90% |