ST信通

600289
🏛️ 中国 →
6.90
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.65 6.72 6.56 6.65 387.7K
09:35 6.61 6.64 6.60 6.63 125.7K
09:40 6.64 6.67 6.64 6.67 87.1K
09:45 6.66 6.66 6.64 6.65 42.3K
09:50 6.65 6.70 6.64 6.65 192.1K
09:55 6.70 6.70 6.65 6.66 166.8K
10:00 6.65 6.67 6.65 6.65 107.0K
10:05 6.65 6.65 6.63 6.63 146.4K
10:10 6.64 6.64 6.62 6.63 64.0K
10:15 6.62 6.64 6.62 6.63 84.8K
10:20 6.63 6.64 6.62 6.62 127.3K
10:25 6.62 6.62 6.61 6.62 119.5K
10:30 6.61 6.61 6.60 6.60 123.5K
10:35 6.60 6.61 6.57 6.57 290.7K
10:40 6.57 6.60 6.56 6.60 206.8K
10:45 6.60 6.60 6.58 6.59 135.1K
10:50 6.59 6.62 6.58 6.62 115.0K
10:55 6.63 6.63 6.60 6.60 47.8K
11:00 6.62 6.62 6.59 6.59 38.0K
11:05 6.59 6.60 6.58 6.58 60.5K
11:10 6.59 6.60 6.59 6.60 8.2K
11:15 6.60 6.61 6.59 6.61 28.2K
11:20 6.61 6.61 6.59 6.59 58.1K
11:25 6.59 6.60 6.59 6.60 27.3K
13:00 6.59 6.59 6.57 6.58 80.6K
13:05 6.59 6.59 6.58 6.58 18.8K
13:10 6.58 6.59 6.58 6.59 1.9K
13:15 6.58 6.60 6.58 6.59 44.2K
13:20 6.58 6.59 6.58 6.58 23.4K
13:25 6.58 6.59 6.57 6.58 97.9K
13:30 6.58 6.58 6.57 6.57 42.7K
13:35 6.58 6.58 6.58 6.58 45.7K
13:40 6.58 6.58 6.57 6.58 55.0K
13:45 6.58 6.58 6.57 6.58 103.6K
13:50 6.58 6.58 6.57 6.58 121.5K
13:55 6.58 6.59 6.58 6.58 27.0K
14:00 6.60 6.60 6.58 6.58 11.9K
14:05 6.58 6.58 6.57 6.57 62.1K
14:10 6.57 6.57 6.56 6.57 117.6K
14:15 6.58 6.58 6.57 6.58 20.3K
14:20 6.57 6.58 6.57 6.58 62.2K
14:25 6.58 6.62 6.58 6.62 133.0K
14:30 6.62 6.65 6.62 6.64 106.1K
14:35 6.63 6.65 6.63 6.64 70.4K
14:40 6.64 6.67 6.63 6.64 167.1K
14:45 6.65 6.67 6.65 6.66 38.8K
14:50 6.66 6.67 6.65 6.67 107.5K
14:55 6.66 6.66 6.64 6.64 20.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6.80 7.04 6.65 6.90 7.6M
2025-09-26 6.60 6.78 6.51 6.70 4.1M
2025-09-25 6.64 6.68 6.57 6.61 3.3M
2025-09-24 6.65 6.72 6.56 6.64 4.4M
2025-09-23 6.51 6.83 6.51 6.64 5.6M
2025-09-22 6.93 6.93 6.59 6.63 6.5M
2025-09-19 6.69 6.86 6.32 6.77 12.6M
2025-09-18 6.57 6.57 6.40 6.57 14.8M
2025-09-17 5.89 6.26 5.80 6.26 10.8M
2025-09-16 6.01 6.09 5.95 5.96 4.4M
2025-09-15 6.20 6.21 5.95 5.97 7.5M
2025-09-12 6.14 6.21 6.14 6.18 3.2M
2025-09-11 6.25 6.25 6.10 6.14 5.4M
2025-09-10 6.23 6.32 6.19 6.25 2.6M
2025-09-09 6.33 6.37 6.20 6.22 3.3M
2025-09-08 6.44 6.55 6.30 6.37 4.6M
2025-09-05 6.54 6.64 6.45 6.50 3.4M
2025-09-04 6.33 6.64 6.16 6.53 7.0M
2025-09-03 6.31 6.40 6.11 6.33 4.1M
2025-09-02 6.56 6.65 6.30 6.37 6.7M
2025-09-01 6.38 6.65 6.38 6.62 4.8M
2025-08-29 6.47 6.75 6.39 6.62 7.3M
2025-08-28 6.50 6.53 6.32 6.45 5.4M
2025-08-27 6.60 6.70 6.49 6.50 5.8M
2025-08-26 6.65 6.71 6.54 6.64 4.1M
2025-08-25 6.75 6.81 6.62 6.64 6.6M
2025-08-22 6.74 6.82 6.72 6.75 3.2M
2025-08-21 6.85 6.85 6.76 6.77 4.3M
2025-08-20 6.80 6.92 6.67 6.81 5.8M
2025-08-19 6.93 6.93 6.77 6.80 6.1M
2025-08-18 6.89 7.10 6.89 6.95 4.7M
2025-08-15 6.99 7.08 6.88 6.98 5.1M
2025-08-14 7.10 7.24 6.94 6.95 6.5M
2025-08-13 7.21 7.27 7.06 7.15 8.0M
2025-08-12 6.92 7.30 6.92 7.17 16.2M
2025-08-11 7.09 7.09 6.79 6.95 9.8M
2025-08-08 6.66 6.99 6.65 6.99 9.8M
2025-08-07 6.63 6.77 6.63 6.66 4.0M
2025-08-06 6.90 6.95 6.67 6.68 5.7M
2025-08-05 6.81 7.04 6.79 6.86 10.1M
2025-08-04 6.48 6.74 6.44 6.74 7.3M
2025-08-01 6.48 6.49 6.35 6.42 3.4M
2025-07-31 6.47 6.60 6.43 6.44 5.0M
2025-07-30 6.46 6.59 6.41 6.49 4.2M
2025-07-29 6.56 6.59 6.34 6.47 6.7M
2025-07-28 6.61 6.72 6.51 6.55 4.9M
2025-07-25 6.70 6.77 6.50 6.57 6.5M
2025-07-24 6.79 6.79 6.70 6.71 4.3M
2025-07-23 6.75 6.91 6.63 6.76 5.2M
2025-07-22 6.79 6.88 6.74 6.75 4.6M
2025-07-21 7.08 7.09 6.89 6.91 6.0M
2025-07-18 6.90 7.17 6.62 7.04 11.4M
2025-07-17 6.94 7.02 6.80 6.89 6.4M
2025-07-16 6.82 7.10 6.80 6.94 9.1M
2025-07-15 6.79 6.98 6.72 6.83 11.8M
2025-07-14 7.21 7.30 7.00 7.07 11.9M
2025-07-11 7.75 7.76 7.10 7.36 21.4M
2025-07-10 7.38 7.39 7.34 7.39 3.2M
2025-07-09 7.00 7.04 6.91 7.04 6.1M
2025-07-07 6.82 6.83 6.65 6.70 5.7M
2025-07-04 6.70 6.99 6.67 6.82 7.8M
2025-07-03 6.86 6.96 6.62 6.69 11.3M
2025-07-02 6.88 7.22 6.72 6.96 17.4M
2025-07-01 6.88 6.99 6.88 6.88 9.0M
2025-06-30 7.25 7.38 7.24 7.24 9.2M
2025-06-27 7.30 7.62 7.30 7.62 20.9M
2025-06-26 7.84 7.86 7.14 7.26 25.6M
2025-06-25 7.38 7.49 7.30 7.49 3.8M
2025-06-24 6.70 7.13 6.70 7.13 8.3M
2025-06-23 6.58 6.79 6.47 6.79 19.6M
2025-06-20 6.18 6.47 6.18 6.47 11.4M
2025-06-19 6.61 6.65 6.16 6.16 24.8M
2025-06-18 6.24 6.46 6.17 6.46 18.8M
2025-06-17 5.81 6.15 5.76 6.15 17.7M
2025-06-16 5.61 5.90 5.60 5.86 14.2M
2025-06-13 5.66 5.66 5.46 5.62 5.9M
2025-06-12 5.63 5.71 5.50 5.62 5.5M
2025-06-11 5.60 5.78 5.55 5.63 9.8M
2025-06-10 5.75 5.79 5.51 5.57 12.3M
2025-06-09 5.83 5.90 5.53 5.71 20.7M
2025-06-06 5.82 5.82 5.75 5.82 6.5M
2025-06-05 5.29 5.54 5.29 5.54 6.0M
2025-06-04 5.02 5.28 5.01 5.28 9.8M
2025-06-03 4.96 5.12 4.85 5.03 9.8M
2025-05-30 4.95 5.17 4.95 5.10 17.5M
2025-05-29 5.04 5.07 4.91 4.92 17.8M
2025-05-28 5.16 5.31 5.12 5.12 14.9M
2025-05-27 5.54 5.56 5.39 5.39 11.7M
2025-05-26 5.80 5.80 5.61 5.67 7.9M
2025-05-23 5.81 5.84 5.71 5.76 5.3M
2025-05-22 5.78 5.87 5.71 5.79 5.3M
2025-05-21 5.88 5.88 5.70 5.76 5.4M
2025-05-20 5.90 5.90 5.78 5.83 6.0M
2025-05-19 5.90 5.98 5.79 5.90 6.4M
2025-05-16 5.82 5.92 5.80 5.87 11.2M
2025-05-15 5.85 6.09 5.80 5.98 16.0M
2025-05-14 6.00 6.00 5.75 5.80 14.6M
2025-05-13 5.71 5.92 5.62 5.92 18.2M
2025-05-12 5.79 5.80 5.53 5.64 10.8M
2025-05-09 5.85 5.91 5.76 5.78 7.8M
2025-05-08 5.85 5.87 5.68 5.78 12.6M
2025-05-07 5.81 5.95 5.64 5.88 16.3M
2025-05-06 5.86 5.95 5.63 5.67 12.6M
2025-04-30 5.58 5.98 5.49 5.81 19.9M
2025-04-29 5.84 5.90 5.78 5.78 9.9M
2025-04-28 5.75 6.08 5.75 6.08 21.0M
2025-04-25 5.74 6.09 5.74 5.79 28.0M
2025-04-24 6.04 6.04 6.04 6.04 2.2M
2025-04-23 6.36 6.36 6.36 6.36 4.8M
2025-04-22 6.15 6.69 6.15 6.69 22.2M
2025-04-21 6.48 6.78 6.37 6.37 25.8M
2025-04-18 6.56 6.76 6.50 6.71 21.4M
2025-04-17 6.85 7.33 6.84 6.84 24.7M
2025-04-16 7.08 7.20 6.63 7.20 46.5M
2025-04-15 6.86 6.86 6.79 6.86 21.4M
2025-04-14 6.53 6.53 6.53 6.53 0.9M
2025-04-11 6.20 6.22 6.10 6.22 5.7M
2025-04-10 5.64 5.92 5.41 5.92 25.0M
2025-04-09 5.67 6.24 5.64 5.64 42.3M
2025-04-08 5.94 5.94 5.94 5.94 1.2M
2025-04-07 6.25 6.25 6.25 6.25 1.0M
2025-04-03 6.58 6.88 6.58 6.58 26.4M
2025-04-02 6.93 6.93 6.93 6.93 2.8M
2025-04-01 7.29 7.40 7.29 7.29 21.8M
2025-03-31 6.94 7.67 6.94 7.67 47.8M
2025-03-28 7.30 7.30 7.30 7.30 1.3M
2025-03-27 7.68 7.68 7.68 7.68 1.2M
2025-03-26 8.08 8.08 8.08 8.08 2.4M
2025-03-25 8.70 9.40 8.51 8.51 32.3M
2025-03-24 9.64 9.64 8.74 8.96 43.7M
2025-03-21 9.13 9.18 8.95 9.18 11.7M
2025-03-20 8.74 8.74 8.32 8.74 19.6M
2025-03-19 8.32 8.32 8.32 8.32 1.8M
2025-03-18 7.92 7.92 7.92 7.92 0.9M
2025-03-17 7.52 7.54 7.38 7.54 17.7M
2025-03-14 7.18 7.18 7.18 7.18 1.3M
2025-03-13 6.20 6.84 6.20 6.84 23.0M
2025-03-12 6.79 6.79 6.15 6.51 42.1M
2025-03-11 6.37 6.47 6.30 6.47 8.1M
2025-03-10 5.87 6.16 5.70 6.16 28.5M
2025-03-07 5.87 5.87 5.62 5.87 40.1M
2025-03-06 5.59 5.59 5.59 5.59 0.9M
2025-03-05 5.32 5.32 5.32 5.32 2.5M
2025-03-04 5.07 5.07 5.07 5.07 1.0M
2025-03-03 4.60 4.83 4.60 4.83 4.4M
2025-02-28 4.60 4.64 4.60 4.60 13.4M
2025-02-27 5.20 5.21 4.84 4.84 22.5M
2025-02-26 5.09 5.09 4.85 5.09 37.7M
2025-02-25 4.85 4.85 4.85 4.85 0.7M
2025-02-24 4.62 4.62 4.62 4.62 1.3M
2025-02-21 4.40 4.40 4.40 4.40 2.2M
2025-02-17 4.19 4.19 3.99 4.19 9.9M
2025-02-14 3.91 3.99 3.67 3.99 28.4M
2025-02-13 3.80 3.80 3.80 3.80 0.8M
2025-02-12 3.60 3.62 3.56 3.62 6.9M
2025-02-11 3.45 3.45 3.36 3.45 9.9M
2025-02-10 2.97 3.29 2.97 3.29 11.2M
2025-02-07 3.36 3.36 3.08 3.13 29.5M
2025-02-06 3.17 3.21 3.11 3.21 9.3M
2025-02-05 3.06 3.06 2.76 3.06 45.2M
2025-01-27 2.91 2.91 2.91 2.91 1.4M
2025-01-24 2.77 2.77 2.77 2.77 2.2M
2025-01-23 2.64 2.64 2.64 2.64 6.1M
2025-01-22 2.51 2.51 2.51 2.51 0.6M
2025-01-21 2.39 2.39 2.39 2.39 0.3M
2025-01-20 2.28 2.28 2.28 2.28 0.5M
2025-01-17 2.17 2.17 2.09 2.17 21.4M
2025-01-16 2.07 2.07 2.07 2.07 0.7M
2025-01-15 1.97 1.97 1.97 1.97 1.8M
2025-01-14 1.70 1.88 1.70 1.88 30.3M