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 |
|---|
| 2026-02-03 | 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% |
| 2025-11-21 | 6.23 | 6.06 | -0.19 | -3.04% | 5.97 | 6.23 | 49586 | 3018.74 | 0.88% |
| 2025-11-20 | 6.20 | 6.25 | 0.04 | 0.64% | 6.16 | 6.28 | 29058 | 1810.66 | 0.51% |
| 2025-11-19 | 6.23 | 6.21 | 0.01 | 0.16% | 6.16 | 6.23 | 18714 | 1157.79 | 0.33% |
| 2025-11-18 | 6.34 | 6.20 | -0.09 | -1.43% | 6.18 | 6.34 | 31671 | 1971.88 | 0.56% |
| 2025-11-17 | 6.44 | 6.29 | -0.19 | -2.93% | 6.25 | 6.44 | 69939 | 4415.56 | 1.24% |
| 2025-11-14 | 6.52 | 6.48 | -0.01 | -0.15% | 6.42 | 6.52 | 27611 | 1787.70 | 0.49% |
| 2025-11-13 | 6.45 | 6.49 | 0.01 | 0.15% | 6.42 | 6.60 | 39668 | 2580.52 | 0.70% |
| 2025-11-12 | 6.45 | 6.48 | 0.00 | 0.00% | 6.44 | 6.57 | 22344 | 1449.43 | 0.39% |
| 2025-11-11 | 6.49 | 6.48 | -0.01 | -0.15% | 6.46 | 6.53 | 21186 | 1375.88 | 0.37% |
| 2025-11-10 | 6.52 | 6.49 | -0.05 | -0.76% | 6.43 | 6.54 | 32895 | 2128.26 | 0.58% |
| 2025-11-07 | 6.60 | 6.54 | -0.04 | -0.61% | 6.53 | 6.67 | 36435 | 2401.26 | 0.64% |
| 2025-11-06 | 6.67 | 6.58 | -0.06 | -0.90% | 6.46 | 6.67 | 37600 | 2465.90 | 0.66% |
| 2025-11-05 | 6.74 | 6.64 | -0.10 | -1.48% | 6.60 | 6.79 | 61112 | 4082.27 | 1.08% |
| 2025-11-04 | 6.42 | 6.74 | 0.32 | 4.98% | 6.33 | 6.74 | 84547 | 5598.94 | 1.49% |
| 2025-11-03 | 6.64 | 6.42 | -0.16 | -2.43% | 6.26 | 6.64 | 77224 | 4925.73 | 1.36% |
| 2025-10-31 | 6.77 | 6.58 | -0.19 | -2.81% | 6.52 | 6.77 | 51370 | 3410.11 | 0.91% |
| 2025-10-30 | 6.66 | 6.77 | -0.01 | -0.15% | 6.66 | 6.95 | 62861 | 4288.00 | 1.11% |
| 2025-10-29 | 6.59 | 6.78 | 0.13 | 1.95% | 6.59 | 6.85 | 64804 | 4396.67 | 1.15% |
| 2025-10-28 | 6.63 | 6.65 | 0.00 | 0.00% | 6.61 | 6.85 | 63100 | 4243.56 | 1.12% |
| 2025-10-27 | 6.62 | 6.65 | 0.17 | 2.62% | 6.49 | 6.75 | 99293 | 6557.04 | 1.75% |
| 2025-10-24 | 6.16 | 6.48 | 0.31 | 5.02% | 6.15 | 6.48 | 74045 | 4749.35 | 1.31% |
| 2025-10-23 | 6.18 | 6.17 | -0.02 | -0.32% | 6.14 | 6.22 | 22306 | 1378.47 | 0.39% |
| 2025-10-22 | 6.22 | 6.19 | -0.03 | -0.48% | 6.18 | 6.25 | 15437 | 959.15 | 0.27% |
| 2025-10-21 | 6.29 | 6.22 | -0.07 | -1.11% | 6.19 | 6.31 | 23325 | 1450.83 | 0.41% |
| 2025-10-20 | 6.20 | 6.29 | 0.11 | 1.78% | 6.12 | 6.47 | 40451 | 2533.59 | 0.71% |
| 2025-10-17 | 6.25 | 6.18 | -0.05 | -0.80% | 6.10 | 6.35 | 28022 | 1735.78 | 0.50% |
| 2025-10-16 | 6.30 | 6.23 | -0.07 | -1.11% | 6.20 | 6.31 | 24001 | 1499.99 | 0.42% |
| 2025-10-15 | 6.17 | 6.30 | 0.01 | 0.16% | 6.17 | 6.40 | 22761 | 1438.77 | 0.40% |
| 2025-10-14 | 6.38 | 6.29 | -0.01 | -0.16% | 6.25 | 6.43 | 35286 | 2229.68 | 0.62% |
| 2025-10-13 | 6.30 | 6.30 | -0.17 | -2.63% | 6.15 | 6.42 | 75168 | 4687.57 | 1.33% |
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
