*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 |
|---|
| 2025-09-16 | 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% |
| 2025-07-03 | 6.45 | 6.32 | -0.07 | -1.10% | 6.23 | 6.45 | 33345 | 2106.69 | 1.04% |
| 2025-07-02 | 6.50 | 6.39 | -0.09 | -1.39% | 6.34 | 6.59 | 37706 | 2432.66 | 1.18% |
| 2025-07-01 | 6.76 | 6.48 | -0.22 | -3.28% | 6.42 | 6.80 | 66220 | 4344.32 | 2.07% |
| 2025-06-30 | 7.14 | 6.70 | -0.10 | -1.47% | 6.55 | 7.14 | 70881 | 4809.85 | 2.21% |
| 2025-06-27 | 6.80 | 6.80 | 0.32 | 4.94% | 6.78 | 6.80 | 14358 | 976.33 | 0.45% |
| 2025-06-26 | 6.17 | 6.48 | 0.31 | 5.02% | 6.14 | 6.48 | 11714 | 742.85 | 0.37% |
| 2025-06-25 | 6.35 | 6.17 | -0.10 | -1.59% | 6.11 | 6.35 | 16803 | 1038.47 | 0.53% |
| 2025-06-24 | 6.14 | 6.27 | 0.09 | 1.46% | 6.14 | 6.28 | 17582 | 1096.30 | 0.55% |
| 2025-06-23 | 6.22 | 6.18 | -0.05 | -0.80% | 6.10 | 6.33 | 19489 | 1205.02 | 0.61% |
| 2025-06-20 | 6.45 | 6.23 | -0.21 | -3.26% | 6.19 | 6.49 | 23391 | 1465.07 | 0.73% |
| 2025-06-19 | 6.50 | 6.44 | 0.04 | 0.63% | 6.38 | 6.60 | 27606 | 1794.74 | 0.86% |
| 2025-06-18 | 6.52 | 6.40 | -0.09 | -1.39% | 6.32 | 6.54 | 27386 | 1748.53 | 0.86% |
| 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% |
上证大盘股票行情在线 K线走势图
