*ST四通(603838)股票行情
*ST四通(603838)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 |
|---|
| 2025-06-17 | 6.60 | 6.49 | -0.12 | -1.82% | 6.40 | 6.61 | 34267 | 2223.07 | 1.07% |
| 2025-06-16 | 6.50 | 6.61 | 0.11 | 1.69% | 6.45 | 6.68 | 20090 | 1320.21 | 0.63% |
| 2025-06-13 | 6.68 | 6.50 | -0.13 | -1.96% | 6.40 | 6.68 | 34228 | 2214.49 | 1.07% |
| 2025-06-12 | 6.80 | 6.63 | -0.14 | -2.07% | 6.51 | 6.92 | 46535 | 3095.74 | 1.45% |
| 2025-06-11 | 6.96 | 6.77 | -0.19 | -2.73% | 6.69 | 7.18 | 46524 | 3192.04 | 1.45% |
| 2025-06-10 | 6.92 | 6.96 | 0.31 | 4.66% | 6.70 | 6.98 | 81274 | 5597.37 | 2.54% |
| 2025-06-09 | 6.55 | 6.65 | 0.32 | 5.06% | 6.38 | 6.65 | 14194 | 931.50 | 0.44% |
| 2025-06-06 | 6.09 | 6.33 | 0.30 | 4.98% | 6.00 | 6.33 | 25125 | 1572.79 | 0.79% |
| 2025-06-05 | 6.09 | 6.03 | -0.11 | -1.79% | 5.97 | 6.20 | 39908 | 2429.77 | 1.25% |
| 2025-06-04 | 5.88 | 6.14 | 0.27 | 4.60% | 5.80 | 6.16 | 83656 | 5044.02 | 2.61% |
| 2025-06-03 | 5.63 | 5.87 | 0.14 | 2.44% | 5.63 | 6.02 | 47641 | 2834.64 | 1.49% |
| 2025-05-30 | 5.78 | 5.73 | -0.07 | -1.21% | 5.59 | 5.86 | 31288 | 1797.04 | 0.98% |
| 2025-05-29 | 5.93 | 5.80 | 0.13 | 2.29% | 5.62 | 5.93 | 68404 | 3990.94 | 2.14% |
| 2025-05-28 | 5.60 | 5.67 | 0.27 | 5.00% | 5.50 | 5.67 | 21151 | 1191.50 | 0.66% |
| 2025-05-27 | 5.14 | 5.40 | 0.26 | 5.06% | 5.10 | 5.40 | 25878 | 1374.91 | 0.81% |
| 2025-05-26 | 5.12 | 5.14 | 0.04 | 0.78% | 5.06 | 5.14 | 12134 | 620.80 | 0.38% |
| 2025-05-23 | 5.21 | 5.10 | -0.13 | -2.49% | 5.07 | 5.28 | 20042 | 1040.21 | 0.63% |
| 2025-05-22 | 5.28 | 5.23 | -0.05 | -0.95% | 5.22 | 5.32 | 12297 | 647.18 | 0.38% |
| 2025-05-21 | 5.22 | 5.28 | 0.00 | 0.00% | 5.21 | 5.36 | 25947 | 1369.56 | 0.81% |
| 2025-05-20 | 5.33 | 5.28 | -0.03 | -0.56% | 5.18 | 5.33 | 26600 | 1396.39 | 0.83% |
| 2025-05-19 | 5.36 | 5.31 | 0.21 | 4.12% | 5.21 | 5.36 | 43323 | 2294.00 | 1.35% |
| 2025-05-16 | 5.05 | 5.10 | -0.03 | -0.58% | 5.04 | 5.13 | 16199 | 821.62 | 0.51% |
| 2025-05-15 | 5.12 | 5.13 | 0.02 | 0.39% | 5.09 | 5.27 | 28692 | 1483.14 | 0.90% |
| 2025-05-14 | 5.05 | 5.11 | -0.01 | -0.20% | 5.00 | 5.12 | 24169 | 1222.61 | 0.76% |
| 2025-05-13 | 5.28 | 5.12 | -0.06 | -1.16% | 5.03 | 5.31 | 33743 | 1731.33 | 1.05% |
| 2025-05-12 | 5.29 | 5.18 | -0.02 | -0.38% | 5.07 | 5.34 | 36816 | 1899.75 | 1.15% |
| 2025-05-09 | 5.27 | 5.20 | 0.03 | 0.58% | 5.16 | 5.38 | 66532 | 3505.82 | 2.08% |
| 2025-05-08 | 4.98 | 5.17 | 0.25 | 5.08% | 4.95 | 5.17 | 60567 | 3093.68 | 1.89% |
| 2025-05-07 | 4.80 | 4.92 | 0.23 | 4.90% | 4.80 | 4.92 | 46114 | 2259.12 | 1.44% |
| 2025-05-06 | 4.47 | 4.69 | 0.22 | 4.92% | 4.42 | 4.69 | 39311 | 1806.98 | 1.23% |
| 2025-04-30 | 4.13 | 4.47 | 0.21 | 4.93% | 4.13 | 4.47 | 87561 | 3765.22 | 2.74% |
| 2025-04-28 | 4.50 | 4.26 | -0.25 | -5.54% | 4.12 | 4.51 | 59077 | 2499.91 | 1.85% |
| 2025-04-25 | 4.63 | 4.51 | -0.13 | -2.80% | 4.48 | 4.66 | 34420 | 1559.68 | 1.08% |
| 2025-04-24 | 4.73 | 4.64 | -0.17 | -3.53% | 4.54 | 4.83 | 36556 | 1708.60 | 1.14% |
| 2025-04-23 | 4.99 | 4.81 | -0.16 | -3.22% | 4.81 | 5.02 | 41500 | 2022.61 | 1.30% |
| 2025-04-22 | 5.14 | 4.97 | -0.18 | -3.50% | 4.92 | 5.14 | 43997 | 2206.29 | 1.37% |
| 2025-04-21 | 5.18 | 5.15 | -0.07 | -1.34% | 5.00 | 5.23 | 32983 | 1684.90 | 1.03% |
| 2025-04-18 | 5.07 | 5.22 | 0.15 | 2.96% | 5.04 | 5.45 | 63147 | 3311.05 | 1.97% |
| 2025-04-17 | 4.92 | 5.07 | 0.07 | 1.40% | 4.90 | 5.16 | 27828 | 1410.45 | 0.87% |
| 2025-04-16 | 5.02 | 5.00 | -0.02 | -0.40% | 4.82 | 5.05 | 32005 | 1578.00 | 1.00% |
| 2025-04-15 | 5.00 | 5.02 | 0.05 | 1.01% | 4.92 | 5.04 | 18682 | 930.96 | 0.58% |
| 2025-04-14 | 4.90 | 4.97 | 0.08 | 1.64% | 4.90 | 5.08 | 25437 | 1268.72 | 0.79% |
| 2025-04-11 | 5.14 | 4.89 | -0.08 | -1.61% | 4.81 | 5.14 | 55397 | 2726.68 | 1.73% |
| 2025-04-10 | 4.57 | 4.97 | 0.45 | 9.96% | 4.57 | 4.97 | 46577 | 2244.08 | 1.46% |
| 2025-04-09 | 4.28 | 4.52 | 0.19 | 4.39% | 4.00 | 4.57 | 38161 | 1638.58 | 1.19% |
| 2025-04-08 | 4.15 | 4.33 | -0.17 | -3.78% | 4.15 | 4.52 | 42447 | 1816.88 | 1.33% |
| 2025-04-07 | 4.88 | 4.50 | -0.50 | -10.00% | 4.50 | 4.88 | 26448 | 1203.59 | 0.83% |
| 2025-04-03 | 4.95 | 5.00 | -0.02 | -0.40% | 4.89 | 5.02 | 22508 | 1114.26 | 0.70% |
| 2025-04-02 | 5.00 | 5.02 | -0.01 | -0.20% | 4.90 | 5.09 | 35682 | 1781.85 | 1.12% |
| 2025-04-01 | 4.93 | 5.03 | 0.11 | 2.24% | 4.90 | 5.16 | 32287 | 1634.99 | 1.01% |
| 2025-03-31 | 4.98 | 4.92 | -0.05 | -1.01% | 4.85 | 5.00 | 28629 | 1405.16 | 0.89% |
| 2025-03-28 | 5.04 | 4.97 | -0.12 | -2.36% | 4.94 | 5.11 | 27222 | 1358.08 | 0.85% |
| 2025-03-27 | 5.21 | 5.09 | -0.10 | -1.93% | 5.00 | 5.21 | 30049 | 1522.69 | 0.94% |
| 2025-03-26 | 5.05 | 5.19 | 0.08 | 1.57% | 5.03 | 5.30 | 33378 | 1735.34 | 1.04% |
| 2025-03-25 | 5.15 | 5.11 | -0.11 | -2.11% | 4.93 | 5.22 | 42076 | 2133.96 | 1.31% |
| 2025-03-24 | 5.46 | 5.22 | -0.29 | -5.26% | 5.15 | 5.61 | 52299 | 2767.15 | 1.63% |
| 2025-03-21 | 5.61 | 5.51 | -0.14 | -2.48% | 5.46 | 5.67 | 43631 | 2405.99 | 1.36% |
| 2025-03-20 | 5.54 | 5.65 | 0.10 | 1.80% | 5.52 | 5.78 | 60409 | 3420.70 | 1.89% |
| 2025-03-19 | 5.58 | 5.55 | -0.06 | -1.07% | 5.46 | 5.61 | 30585 | 1685.34 | 0.96% |
| 2025-03-18 | 5.57 | 5.61 | 0.04 | 0.72% | 5.50 | 5.67 | 41465 | 2315.30 | 1.30% |
| 2025-03-17 | 5.46 | 5.57 | 0.11 | 2.01% | 5.46 | 5.68 | 59897 | 3349.49 | 1.87% |
| 2025-03-14 | 5.39 | 5.46 | 0.10 | 1.87% | 5.32 | 5.48 | 35635 | 1934.18 | 1.11% |
| 2025-03-13 | 5.48 | 5.36 | -0.13 | -2.37% | 5.30 | 5.54 | 32119 | 1736.80 | 1.00% |
| 2025-03-12 | 5.45 | 5.49 | 0.07 | 1.29% | 5.40 | 5.52 | 37820 | 2068.61 | 1.18% |
| 2025-03-11 | 5.30 | 5.42 | 0.07 | 1.31% | 5.29 | 5.42 | 32789 | 1753.63 | 1.02% |
| 2025-03-10 | 5.35 | 5.35 | 0.07 | 1.33% | 5.28 | 5.45 | 36697 | 1968.62 | 1.15% |
| 2025-03-07 | 5.39 | 5.28 | -0.09 | -1.68% | 5.26 | 5.45 | 32924 | 1756.27 | 1.03% |
| 2025-03-06 | 5.36 | 5.37 | 0.01 | 0.19% | 5.26 | 5.44 | 34496 | 1847.55 | 1.08% |
| 2025-03-05 | 5.40 | 5.36 | -0.09 | -1.65% | 5.20 | 5.48 | 47599 | 2519.05 | 1.49% |
| 2025-03-04 | 5.42 | 5.45 | -0.04 | -0.73% | 5.26 | 5.49 | 41345 | 2241.47 | 1.29% |
| 2025-03-03 | 5.61 | 5.49 | -0.05 | -0.90% | 5.44 | 5.62 | 51016 | 2821.01 | 1.59% |
| 2025-02-28 | 5.56 | 5.54 | -0.01 | -0.18% | 5.45 | 5.68 | 50428 | 2801.26 | 1.58% |
| 2025-02-27 | 5.58 | 5.55 | -0.02 | -0.36% | 5.42 | 5.65 | 37951 | 2096.41 | 1.19% |
| 2025-02-26 | 5.56 | 5.57 | 0.05 | 0.91% | 5.49 | 5.64 | 39009 | 2167.49 | 1.22% |
| 2025-02-25 | 5.51 | 5.52 | 0.01 | 0.18% | 5.46 | 5.71 | 72130 | 4028.93 | 2.25% |
| 2025-02-24 | 5.57 | 5.51 | -0.07 | -1.25% | 5.40 | 5.58 | 73513 | 4033.37 | 2.30% |
| 2025-02-21 | 5.47 | 5.58 | 0.10 | 1.82% | 5.40 | 5.88 | 91335 | 5139.56 | 2.85% |
| 2025-02-20 | 5.55 | 5.48 | -0.10 | -1.79% | 5.40 | 5.62 | 81806 | 4476.15 | 2.56% |
| 2025-02-19 | 5.70 | 5.58 | 0.12 | 2.20% | 5.53 | 5.83 | 93227 | 5264.35 | 2.91% |
| 2025-02-18 | 5.89 | 5.46 | -0.22 | -3.87% | 5.46 | 6.00 | 154363 | 8824.99 | 4.82% |
上证大盘股票行情在线 K线走势图
