ST信通(600289)股票行情
ST信通(600289)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 7.80 | 7.96 | 0.18 | 2.31% | 7.80 | 8.11 | 79435 | 6312.15 | 1.40% |
| 2026-03-24 | 7.80 | 7.78 | 0.05 | 0.65% | 7.47 | 7.89 | 79704 | 6110.82 | 1.41% |
| 2026-03-23 | 7.91 | 7.73 | -0.41 | -5.04% | 7.73 | 7.98 | 77473 | 6055.85 | 1.37% |
| 2026-03-20 | 8.33 | 8.14 | -0.20 | -2.40% | 8.10 | 8.54 | 79100 | 6572.26 | 1.40% |
| 2026-03-19 | 8.56 | 8.34 | -0.22 | -2.57% | 8.26 | 8.70 | 91330 | 7687.33 | 1.61% |
| 2026-03-18 | 8.70 | 8.56 | -0.23 | -2.62% | 8.40 | 8.79 | 146856 | 12581.95 | 2.59% |
| 2026-03-17 | 8.39 | 8.79 | 0.42 | 5.02% | 8.39 | 8.79 | 173658 | 15175.86 | 3.07% |
| 2026-03-16 | 7.91 | 8.37 | 0.40 | 5.02% | 7.86 | 8.37 | 111845 | 9090.94 | 1.98% |
| 2026-03-13 | 8.09 | 7.97 | -0.22 | -2.69% | 7.87 | 8.29 | 125870 | 10113.92 | 2.22% |
| 2026-03-12 | 8.30 | 8.19 | -0.16 | -1.92% | 8.07 | 8.46 | 132809 | 10976.26 | 2.35% |
| 2026-03-11 | 8.15 | 8.35 | 0.25 | 3.09% | 8.07 | 8.48 | 163808 | 13579.87 | 2.89% |
| 2026-03-10 | 7.93 | 8.10 | 0.34 | 4.38% | 7.87 | 8.15 | 223786 | 18082.40 | 3.95% |
| 2026-03-09 | 7.33 | 7.76 | 0.37 | 5.01% | 7.31 | 7.76 | 112248 | 8558.83 | 1.98% |
| 2026-03-06 | 7.14 | 7.39 | 0.24 | 3.36% | 7.11 | 7.51 | 123896 | 9145.25 | 2.19% |
| 2026-03-05 | 6.96 | 7.15 | 0.22 | 3.17% | 6.96 | 7.20 | 59923 | 4257.62 | 1.06% |
| 2026-03-04 | 6.86 | 6.93 | -0.07 | -1.00% | 6.86 | 7.01 | 53581 | 3710.96 | 0.95% |
| 2026-03-03 | 7.03 | 7.00 | -0.06 | -0.85% | 6.92 | 7.24 | 91812 | 6477.30 | 1.62% |
| 2026-03-02 | 7.05 | 7.06 | -0.19 | -2.62% | 6.90 | 7.14 | 102619 | 7225.22 | 1.81% |
| 2026-02-27 | 7.01 | 7.25 | 0.27 | 3.87% | 7.01 | 7.33 | 138783 | 10050.47 | 2.45% |
| 2026-02-26 | 6.90 | 6.98 | 0.08 | 1.16% | 6.85 | 7.05 | 64310 | 4491.99 | 1.14% |
| 2026-02-25 | 7.00 | 6.90 | -0.08 | -1.15% | 6.88 | 7.26 | 122336 | 8633.73 | 2.16% |
| 2026-02-24 | 6.98 | 6.98 | 0.33 | 4.96% | 6.98 | 6.98 | 23240 | 1622.15 | 0.41% |
| 2026-02-13 | 6.69 | 6.65 | 0.00 | 0.00% | 6.64 | 6.69 | 17777 | 1183.84 | 0.31% |
| 2026-02-12 | 6.71 | 6.65 | -0.07 | -1.04% | 6.65 | 6.79 | 41217 | 2761.29 | 0.73% |
| 2026-02-11 | 6.74 | 6.72 | 0.00 | 0.00% | 6.70 | 6.75 | 17712 | 1189.55 | 0.31% |
| 2026-02-10 | 6.90 | 6.72 | -0.01 | -0.15% | 6.69 | 6.90 | 28012 | 1890.14 | 0.49% |
| 2026-02-09 | 6.75 | 6.73 | -0.04 | -0.59% | 6.66 | 6.82 | 33439 | 2243.03 | 0.59% |
| 2026-02-06 | 6.73 | 6.77 | 0.03 | 0.45% | 6.69 | 6.96 | 45591 | 3113.70 | 0.81% |
| 2026-02-05 | 6.63 | 6.74 | 0.10 | 1.51% | 6.63 | 6.74 | 25262 | 1686.39 | 0.45% |
| 2026-02-04 | 6.77 | 6.64 | -0.01 | -0.15% | 6.64 | 6.77 | 24195 | 1619.82 | 0.43% |
| 2026-02-03 | 6.61 | 6.65 | 0.05 | 0.76% | 6.57 | 6.67 | 21321 | 1414.88 | 0.38% |
| 2026-02-02 | 6.69 | 6.60 | -0.05 | -0.75% | 6.60 | 6.77 | 47969 | 3215.94 | 0.85% |
| 2026-01-30 | 6.57 | 6.65 | 0.07 | 1.06% | 6.46 | 6.69 | 36101 | 2370.62 | 0.64% |
| 2026-01-29 | 6.71 | 6.58 | -0.09 | -1.35% | 6.57 | 6.72 | 42337 | 2798.57 | 0.75% |
| 2026-01-28 | 6.63 | 6.67 | -0.02 | -0.30% | 6.61 | 6.71 | 32973 | 2191.99 | 0.58% |
| 2026-01-27 | 6.71 | 6.69 | -0.05 | -0.74% | 6.67 | 6.74 | 38943 | 2607.02 | 0.69% |
| 2026-01-26 | 6.68 | 6.74 | -0.10 | -1.46% | 6.67 | 6.84 | 93710 | 6285.76 | 1.66% |
| 2026-01-23 | 6.86 | 6.84 | -0.06 | -0.87% | 6.73 | 6.90 | 71814 | 4885.26 | 1.27% |
| 2026-01-22 | 7.06 | 6.90 | -0.13 | -1.85% | 6.85 | 7.06 | 59251 | 4095.77 | 1.05% |
| 2026-01-21 | 7.08 | 7.03 | -0.03 | -0.42% | 7.01 | 7.10 | 29385 | 2072.82 | 0.52% |
| 2026-01-20 | 7.16 | 7.06 | -0.21 | -2.89% | 7.02 | 7.31 | 65506 | 4664.77 | 1.16% |
| 2026-01-19 | 7.22 | 7.27 | 0.11 | 1.54% | 7.12 | 7.48 | 105080 | 7673.61 | 1.86% |
| 2026-01-16 | 7.30 | 7.16 | 0.21 | 3.02% | 7.01 | 7.30 | 110621 | 7915.91 | 1.95% |
| 2026-01-15 | 6.72 | 6.95 | 0.31 | 4.67% | 6.67 | 6.97 | 83133 | 5724.91 | 1.47% |
| 2026-01-14 | 6.72 | 6.64 | -0.04 | -0.60% | 6.62 | 6.72 | 36568 | 2432.47 | 0.65% |
| 2026-01-13 | 6.69 | 6.68 | -0.04 | -0.60% | 6.62 | 6.73 | 49499 | 3297.55 | 0.87% |
| 2026-01-12 | 6.90 | 6.72 | -0.17 | -2.47% | 6.70 | 6.90 | 68911 | 4643.60 | 1.22% |
| 2026-01-09 | 6.87 | 6.89 | -0.05 | -0.72% | 6.87 | 7.09 | 55000 | 3839.07 | 0.97% |
| 2026-01-08 | 7.09 | 6.94 | -0.10 | -1.42% | 6.83 | 7.16 | 73341 | 5112.34 | 1.30% |
| 2026-01-07 | 6.70 | 7.04 | 0.34 | 5.07% | 6.69 | 7.04 | 96289 | 6670.15 | 1.70% |
| 2026-01-06 | 6.70 | 6.70 | 0.02 | 0.30% | 6.62 | 6.71 | 29393 | 1961.79 | 0.52% |
| 2026-01-05 | 6.65 | 6.68 | 0.04 | 0.60% | 6.65 | 6.81 | 34047 | 2284.34 | 0.60% |
| 2025-12-31 | 6.67 | 6.64 | -0.04 | -0.60% | 6.64 | 6.69 | 22536 | 1499.49 | 0.40% |
| 2025-12-30 | 6.73 | 6.68 | -0.01 | -0.15% | 6.67 | 6.73 | 19814 | 1325.83 | 0.35% |
| 2025-12-29 | 6.66 | 6.69 | -0.02 | -0.30% | 6.66 | 6.77 | 22453 | 1507.31 | 0.40% |
| 2025-12-26 | 6.64 | 6.71 | 0.05 | 0.75% | 6.64 | 6.85 | 36515 | 2460.81 | 0.65% |
| 2025-12-25 | 6.71 | 6.66 | -0.02 | -0.30% | 6.60 | 6.71 | 22600 | 1507.81 | 0.40% |
| 2025-12-24 | 6.85 | 6.68 | -0.12 | -1.76% | 6.66 | 6.85 | 33495 | 2247.55 | 0.59% |
| 2025-12-23 | 7.04 | 6.80 | -0.23 | -3.27% | 6.75 | 7.06 | 43329 | 2979.54 | 0.77% |
| 2025-12-22 | 7.04 | 7.03 | 0.10 | 1.44% | 6.91 | 7.14 | 40591 | 2848.24 | 0.72% |
| 2025-12-19 | 6.73 | 6.93 | 0.22 | 3.28% | 6.63 | 6.97 | 45367 | 3109.73 | 0.80% |
| 2025-12-18 | 6.72 | 6.71 | -0.01 | -0.15% | 6.67 | 6.77 | 19007 | 1277.47 | 0.34% |
| 2025-12-17 | 6.68 | 6.72 | 0.05 | 0.75% | 6.60 | 6.74 | 21996 | 1463.65 | 0.39% |
| 2025-12-16 | 6.91 | 6.67 | -0.24 | -3.47% | 6.63 | 6.91 | 43520 | 2915.85 | 0.77% |
| 2025-12-15 | 6.99 | 6.91 | 0.03 | 0.44% | 6.86 | 6.99 | 36553 | 2521.89 | 0.65% |
| 2025-12-12 | 6.97 | 6.88 | 0.00 | 0.00% | 6.86 | 7.00 | 36696 | 2543.83 | 0.65% |
| 2025-12-11 | 7.09 | 6.88 | -0.17 | -2.41% | 6.88 | 7.18 | 48164 | 3338.31 | 0.85% |
| 2025-12-10 | 7.02 | 7.05 | 0.00 | 0.00% | 6.85 | 7.05 | 41759 | 2906.71 | 0.74% |
| 2025-12-09 | 7.04 | 7.05 | -0.01 | -0.14% | 7.01 | 7.19 | 48079 | 3414.00 | 0.85% |
| 2025-12-08 | 6.85 | 7.06 | 0.13 | 1.88% | 6.81 | 7.13 | 58399 | 4080.74 | 1.03% |
| 2025-12-05 | 7.00 | 6.93 | -0.13 | -1.84% | 6.91 | 7.39 | 111379 | 7962.24 | 1.97% |
| 2025-12-04 | 7.50 | 7.06 | -0.33 | -4.47% | 7.02 | 7.50 | 211681 | 15199.53 | 3.74% |
| 2025-12-03 | 7.39 | 7.39 | 0.35 | 4.97% | 7.39 | 7.39 | 21390 | 1580.70 | 0.38% |
| 2025-12-02 | 7.04 | 7.04 | 0.34 | 5.07% | 7.04 | 7.04 | 15795 | 1111.98 | 0.28% |
| 2025-12-01 | 6.70 | 6.70 | 0.32 | 5.02% | 6.70 | 6.70 | 23864 | 1598.91 | 0.42% |
| 2025-11-28 | 6.17 | 6.38 | 0.19 | 3.07% | 6.16 | 6.38 | 39006 | 2453.31 | 0.69% |
| 2025-11-27 | 6.22 | 6.19 | -0.01 | -0.16% | 6.13 | 6.22 | 22133 | 1367.07 | 0.39% |
| 2025-11-26 | 6.20 | 6.20 | 0.00 | 0.00% | 6.17 | 6.43 | 35661 | 2237.16 | 0.63% |
| 2025-11-25 | 6.20 | 6.20 | -0.02 | -0.32% | 6.16 | 6.24 | 22272 | 1379.23 | 0.39% |
| 2025-11-24 | 6.06 | 6.22 | 0.16 | 2.64% | 6.06 | 6.25 | 33046 | 2039.56 | 0.58% |
上证大盘股票行情在线 K线走势图
ST信通(600289)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
