*ST四通(603838)股票行情 *ST四通股票行情 603838股票行情_爱股网
*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 |
|---|
| 2025-10-31 | 7.88 | 8.11 | 0.08 | 1.00% | 7.88 | 8.15 | 21567 | 1742.76 | 0.67% |
| 2025-10-30 | 8.05 | 8.03 | -0.02 | -0.25% | 7.99 | 8.18 | 19861 | 1602.07 | 0.62% |
| 2025-10-29 | 8.33 | 8.05 | -0.10 | -1.23% | 7.90 | 8.44 | 49033 | 3992.25 | 1.53% |
| 2025-10-28 | 7.78 | 8.15 | 0.39 | 5.03% | 7.78 | 8.15 | 57008 | 4603.08 | 1.78% |
| 2025-10-27 | 7.74 | 7.76 | 0.37 | 5.01% | 7.68 | 7.76 | 16819 | 1302.35 | 0.53% |
| 2025-10-24 | 7.42 | 7.39 | -0.06 | -0.81% | 7.38 | 7.52 | 8521 | 633.35 | 0.27% |
| 2025-10-23 | 7.51 | 7.45 | -0.06 | -0.80% | 7.33 | 7.51 | 11043 | 816.21 | 0.35% |
| 2025-10-22 | 7.64 | 7.51 | -0.08 | -1.05% | 7.50 | 7.65 | 8688 | 657.11 | 0.27% |
| 2025-10-21 | 7.60 | 7.59 | 0.09 | 1.20% | 7.47 | 7.61 | 9690 | 733.46 | 0.30% |
| 2025-10-20 | 7.32 | 7.50 | 0.18 | 2.46% | 7.29 | 7.57 | 9177 | 681.70 | 0.29% |
| 2025-10-17 | 7.39 | 7.32 | -0.23 | -3.05% | 7.27 | 7.54 | 12356 | 911.03 | 0.39% |
| 2025-10-16 | 7.86 | 7.55 | -0.29 | -3.70% | 7.50 | 7.86 | 20078 | 1530.49 | 0.63% |
| 2025-10-15 | 7.90 | 7.84 | 0.04 | 0.51% | 7.73 | 7.98 | 22070 | 1722.99 | 0.69% |
| 2025-10-14 | 7.85 | 7.80 | -0.03 | -0.38% | 7.75 | 8.09 | 11631 | 917.63 | 0.36% |
| 2025-10-13 | 7.65 | 7.83 | 0.03 | 0.38% | 7.56 | 7.83 | 12958 | 1000.96 | 0.40% |
| 2025-10-10 | 7.72 | 7.80 | 0.00 | 0.00% | 7.72 | 8.17 | 17610 | 1397.31 | 0.55% |
| 2025-10-09 | 8.07 | 7.80 | -0.29 | -3.58% | 7.75 | 8.07 | 24326 | 1906.27 | 0.76% |
| 2025-09-30 | 8.02 | 8.09 | 0.12 | 1.51% | 7.97 | 8.36 | 47934 | 3907.53 | 1.50% |
| 2025-09-29 | 7.60 | 7.97 | 0.38 | 5.01% | 7.56 | 7.97 | 48719 | 3834.25 | 1.52% |
| 2025-09-26 | 7.55 | 7.59 | 0.11 | 1.47% | 7.41 | 7.66 | 17850 | 1347.89 | 0.56% |
| 2025-09-25 | 7.44 | 7.48 | 0.04 | 0.54% | 7.32 | 7.68 | 14625 | 1092.80 | 0.46% |
| 2025-09-24 | 7.24 | 7.44 | 0.17 | 2.34% | 7.14 | 7.44 | 21543 | 1568.95 | 0.67% |
| 2025-09-23 | 7.25 | 7.27 | -0.08 | -1.09% | 7.08 | 7.36 | 27835 | 2004.81 | 0.87% |
| 2025-09-22 | 7.34 | 7.35 | 0.01 | 0.14% | 7.16 | 7.50 | 20998 | 1542.57 | 0.66% |
| 2025-09-19 | 7.37 | 7.34 | -0.24 | -3.17% | 7.29 | 7.70 | 31403 | 2341.56 | 0.98% |
| 2025-09-18 | 7.71 | 7.58 | -0.13 | -1.69% | 7.44 | 7.74 | 32313 | 2463.34 | 1.01% |
| 2025-09-17 | 7.55 | 7.71 | 0.16 | 2.12% | 7.35 | 7.87 | 40301 | 3034.92 | 1.26% |
| 2025-09-16 | 7.14 | 7.55 | 0.36 | 5.01% | 7.14 | 7.55 | 74260 | 5564.99 | 2.32% |
| 2025-09-15 | 6.88 | 7.19 | 0.31 | 4.51% | 6.85 | 7.22 | 31260 | 2209.64 | 0.98% |
| 2025-09-12 | 6.99 | 6.88 | -0.07 | -1.01% | 6.85 | 6.99 | 10368 | 715.10 | 0.32% |
| 2025-09-11 | 7.00 | 6.95 | 0.00 | 0.00% | 6.84 | 7.04 | 18823 | 1303.57 | 0.59% |
| 2025-09-10 | 6.91 | 6.95 | 0.04 | 0.58% | 6.77 | 7.09 | 21927 | 1515.72 | 0.69% |
| 2025-09-09 | 6.66 | 6.91 | 0.27 | 4.07% | 6.57 | 6.92 | 22635 | 1526.41 | 0.71% |
| 2025-09-08 | 6.42 | 6.64 | 0.22 | 3.43% | 6.39 | 6.65 | 20555 | 1352.66 | 0.64% |
| 2025-09-05 | 6.38 | 6.42 | 0.07 | 1.10% | 6.31 | 6.47 | 13023 | 832.01 | 0.41% |
| 2025-09-04 | 6.38 | 6.35 | 0.00 | 0.00% | 6.30 | 6.40 | 15789 | 1003.32 | 0.49% |
| 2025-09-03 | 6.57 | 6.35 | -0.18 | -2.76% | 6.23 | 6.57 | 23146 | 1478.75 | 0.72% |
| 2025-09-02 | 6.69 | 6.53 | -0.10 | -1.51% | 6.45 | 6.69 | 19683 | 1284.14 | 0.62% |
| 2025-09-01 | 6.64 | 6.63 | -0.07 | -1.04% | 6.60 | 6.75 | 17813 | 1181.41 | 0.56% |
| 2025-08-29 | 6.71 | 6.70 | -0.01 | -0.15% | 6.52 | 6.89 | 24823 | 1656.32 | 0.78% |
| 2025-08-28 | 6.69 | 6.71 | -0.03 | -0.45% | 6.52 | 6.77 | 47149 | 3139.09 | 1.47% |
| 2025-08-27 | 6.63 | 6.74 | 0.11 | 1.66% | 6.63 | 6.96 | 87593 | 6057.99 | 2.74% |
| 2025-08-26 | 6.71 | 6.63 | -0.08 | -1.19% | 6.51 | 6.71 | 25568 | 1682.52 | 0.80% |
| 2025-08-25 | 6.84 | 6.71 | -0.04 | -0.59% | 6.64 | 6.85 | 17416 | 1170.26 | 0.54% |
| 2025-08-22 | 6.69 | 6.75 | 0.02 | 0.30% | 6.63 | 6.85 | 15603 | 1049.35 | 0.49% |
| 2025-08-21 | 6.61 | 6.73 | 0.15 | 2.28% | 6.56 | 6.91 | 34326 | 2328.35 | 1.07% |
| 2025-08-20 | 6.58 | 6.58 | -0.05 | -0.75% | 6.49 | 6.60 | 22001 | 1437.45 | 0.69% |
| 2025-08-19 | 6.38 | 6.63 | 0.25 | 3.92% | 6.33 | 6.70 | 51612 | 3432.86 | 1.61% |
| 2025-08-18 | 6.30 | 6.38 | 0.07 | 1.11% | 6.20 | 6.45 | 29956 | 1882.54 | 0.94% |
| 2025-08-15 | 6.33 | 6.31 | 0.00 | 0.00% | 6.25 | 6.37 | 17844 | 1125.46 | 0.56% |
| 2025-08-14 | 6.47 | 6.31 | -0.16 | -2.47% | 6.23 | 6.49 | 25723 | 1632.05 | 0.80% |
| 2025-08-13 | 6.18 | 6.47 | 0.31 | 5.03% | 6.16 | 6.47 | 38233 | 2429.09 | 1.19% |
| 2025-08-12 | 6.14 | 6.16 | 0.01 | 0.16% | 6.10 | 6.25 | 17005 | 1047.46 | 0.53% |
| 2025-08-11 | 5.92 | 6.15 | 0.14 | 2.33% | 5.92 | 6.15 | 26101 | 1585.33 | 0.82% |
| 2025-08-08 | 6.27 | 6.01 | -0.13 | -2.12% | 5.96 | 6.28 | 36352 | 2201.49 | 1.14% |
| 2025-08-07 | 5.86 | 6.14 | 0.29 | 4.96% | 5.84 | 6.14 | 39635 | 2376.15 | 1.24% |
| 2025-08-06 | 5.86 | 5.85 | -0.04 | -0.68% | 5.83 | 5.90 | 10757 | 628.92 | 0.34% |
| 2025-08-05 | 5.85 | 5.89 | 0.05 | 0.86% | 5.84 | 5.93 | 15338 | 903.85 | 0.48% |
| 2025-08-04 | 5.83 | 5.84 | 0.00 | 0.00% | 5.77 | 5.86 | 9207 | 534.94 | 0.29% |
| 2025-08-01 | 5.75 | 5.84 | 0.04 | 0.69% | 5.75 | 5.91 | 13068 | 761.60 | 0.41% |
| 2025-07-31 | 5.84 | 5.80 | -0.01 | -0.17% | 5.77 | 5.86 | 10219 | 593.68 | 0.32% |
| 2025-07-30 | 5.93 | 5.81 | -0.11 | -1.86% | 5.75 | 5.93 | 15433 | 898.17 | 0.48% |
| 2025-07-29 | 5.86 | 5.92 | 0.03 | 0.51% | 5.84 | 5.94 | 18628 | 1095.68 | 0.58% |
| 2025-07-28 | 5.95 | 5.89 | -0.12 | -2.00% | 5.89 | 6.03 | 23573 | 1400.03 | 0.74% |
| 2025-07-25 | 6.09 | 6.01 | -0.06 | -0.99% | 5.89 | 6.09 | 24323 | 1450.58 | 0.76% |
| 2025-07-24 | 6.00 | 6.07 | 0.07 | 1.17% | 6.00 | 6.13 | 17894 | 1083.95 | 0.56% |
| 2025-07-23 | 6.07 | 6.00 | -0.07 | -1.15% | 5.93 | 6.09 | 13068 | 784.79 | 0.41% |
| 2025-07-22 | 6.05 | 6.07 | 0.05 | 0.83% | 5.98 | 6.17 | 26206 | 1597.09 | 0.82% |
| 2025-07-21 | 6.20 | 6.02 | -0.16 | -2.59% | 5.95 | 6.25 | 19576 | 1190.62 | 0.61% |
| 2025-07-18 | 6.19 | 6.18 | 0.02 | 0.32% | 6.12 | 6.23 | 8529 | 526.99 | 0.27% |
| 2025-07-17 | 6.30 | 6.16 | -0.04 | -0.65% | 6.14 | 6.30 | 17124 | 1064.55 | 0.54% |
| 2025-07-16 | 5.88 | 6.20 | 0.30 | 5.08% | 5.87 | 6.20 | 24286 | 1479.74 | 0.76% |
| 2025-07-15 | 6.00 | 5.90 | -0.12 | -1.99% | 5.87 | 6.00 | 11534 | 682.06 | 0.36% |
| 2025-07-14 | 5.82 | 6.02 | 0.15 | 2.56% | 5.75 | 6.05 | 17681 | 1047.60 | 0.55% |
| 2025-07-11 | 5.87 | 5.87 | -0.05 | -0.84% | 5.79 | 5.99 | 29660 | 1740.76 | 0.93% |
| 2025-07-10 | 6.25 | 5.92 | -0.31 | -4.98% | 5.92 | 6.30 | 50208 | 3015.73 | 1.57% |
| 2025-07-09 | 6.16 | 6.23 | 0.03 | 0.48% | 6.15 | 6.31 | 18478 | 1149.47 | 0.58% |
| 2025-07-08 | 6.19 | 6.20 | 0.02 | 0.32% | 6.09 | 6.29 | 23193 | 1436.06 | 0.72% |
| 2025-07-07 | 6.23 | 6.18 | -0.13 | -2.06% | 6.17 | 6.34 | 16176 | 1003.79 | 0.51% |
| 2025-07-04 | 6.25 | 6.31 | -0.01 | -0.16% | 6.23 | 6.37 | 19016 | 1197.12 | 0.59% |
上证大盘股票行情在线 K线走势图
*ST四通(603838)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
