申通地铁

600834
🏛️ 中国 →
8.59
最后更新: 2025-09-26
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 8.47 8.47 8.43 8.46 330.6K
09:35 8.45 8.48 8.44 8.48 114.9K
09:40 8.47 8.54 8.47 8.54 106.8K
09:45 8.53 8.54 8.48 8.50 159.3K
09:50 8.50 8.50 8.47 8.48 38.3K
09:55 8.48 8.49 8.47 8.47 79.1K
10:00 8.49 8.51 8.47 8.48 99.2K
10:05 8.49 8.53 8.48 8.53 39.5K
10:10 8.53 8.58 8.52 8.58 238.8K
10:15 8.58 8.58 8.57 8.57 252.4K
10:20 8.57 8.59 8.56 8.58 152.8K
10:25 8.59 8.60 8.58 8.60 72.7K
10:30 8.60 8.60 8.58 8.59 38.2K
10:35 8.58 8.60 8.57 8.60 88.7K
10:40 8.60 8.60 8.59 8.60 34.8K
10:45 8.60 8.62 8.60 8.61 90.7K
10:50 8.61 8.61 8.61 8.61 20.3K
10:55 8.62 8.62 8.60 8.61 105.3K
11:00 8.61 8.61 8.60 8.61 45.2K
11:05 8.61 8.62 8.59 8.59 177.8K
11:10 8.59 8.60 8.58 8.59 26.4K
11:15 8.59 8.59 8.58 8.58 16.7K
11:20 8.58 8.59 8.57 8.59 32.2K
11:25 8.58 8.59 8.57 8.58 15.1K
13:00 8.59 8.60 8.58 8.58 51.0K
13:05 8.58 8.59 8.58 8.59 17.6K
13:10 8.59 8.59 8.58 8.59 15.5K
13:15 8.59 8.60 8.58 8.58 58.1K
13:20 8.58 8.59 8.58 8.58 20.4K
13:25 8.58 8.59 8.58 8.59 29.3K
13:30 8.59 8.59 8.58 8.58 10.3K
13:35 8.58 8.60 8.58 8.59 76.0K
13:40 8.59 8.60 8.58 8.59 56.4K
13:45 8.60 8.61 8.59 8.60 29.4K
13:50 8.60 8.60 8.58 8.58 34.6K
13:55 8.58 8.59 8.58 8.58 25.1K
14:00 8.58 8.59 8.57 8.58 73.6K
14:05 8.59 8.61 8.58 8.61 102.3K
14:10 8.60 8.60 8.59 8.59 38.3K
14:15 8.58 8.60 8.58 8.59 23.8K
14:20 8.59 8.60 8.59 8.59 27.8K
14:25 8.59 8.60 8.58 8.60 42.5K
14:30 8.59 8.60 8.58 8.59 32.5K
14:35 8.58 8.60 8.58 8.58 91.9K
14:40 8.58 8.60 8.58 8.59 34.0K
14:45 8.59 8.60 8.58 8.59 57.4K
14:50 8.59 8.59 8.58 8.59 111.3K
14:55 8.58 8.59 8.57 8.58 63.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.47 8.62 8.43 8.59 3.5M
2025-09-25 8.61 8.62 8.47 8.50 3.5M
2025-09-24 8.50 8.64 8.48 8.62 4.5M
2025-09-23 8.50 8.55 8.30 8.55 4.0M
2025-09-22 8.55 8.62 8.46 8.53 3.0M
2025-09-19 8.69 8.72 8.52 8.59 4.8M
2025-09-18 8.86 8.90 8.57 8.64 9.8M
2025-09-17 8.90 8.91 8.79 8.90 5.4M
2025-09-16 8.83 8.90 8.77 8.90 4.4M
2025-09-15 8.87 8.89 8.75 8.80 3.8M
2025-09-12 8.83 8.94 8.83 8.87 5.3M
2025-09-11 8.75 8.87 8.67 8.86 8.1M
2025-09-10 8.74 8.80 8.70 8.76 3.5M
2025-09-09 8.91 8.91 8.72 8.75 4.7M
2025-09-08 8.75 8.89 8.75 8.88 4.8M
2025-09-05 8.80 8.86 8.71 8.79 5.6M
2025-09-04 8.70 8.88 8.70 8.80 6.7M
2025-09-03 9.08 9.10 8.70 8.71 9.5M
2025-09-02 9.12 9.14 8.91 9.09 8.9M
2025-09-01 8.89 9.11 8.81 9.10 9.1M
2025-08-29 9.02 9.08 8.92 8.94 8.2M
2025-08-28 8.89 9.02 8.73 9.02 9.8M
2025-08-27 9.08 9.15 8.89 8.92 7.7M
2025-08-26 9.03 9.15 8.96 9.10 7.1M
2025-08-25 9.10 9.10 8.99 9.03 7.3M
2025-08-22 9.13 9.13 9.01 9.07 7.5M
2025-08-21 8.99 9.15 8.93 9.13 12.5M
2025-08-20 8.84 9.18 8.78 9.03 13.9M
2025-08-19 8.83 8.88 8.78 8.85 5.7M
2025-08-18 8.79 8.86 8.74 8.79 6.4M
2025-08-15 8.73 8.77 8.70 8.76 5.0M
2025-08-14 8.87 8.88 8.72 8.73 5.7M
2025-08-13 8.89 8.96 8.85 8.87 5.4M
2025-08-12 8.99 9.02 8.88 8.90 5.0M
2025-08-11 8.92 9.03 8.81 8.99 6.7M
2025-08-08 8.88 8.95 8.79 8.92 6.6M
2025-08-07 8.81 9.14 8.80 8.95 10.3M
2025-08-06 8.85 8.91 8.74 8.86 5.9M
2025-08-05 8.75 8.86 8.72 8.83 5.0M
2025-08-04 8.66 8.73 8.60 8.72 2.9M
2025-08-01 8.73 8.76 8.65 8.70 3.6M
2025-07-31 8.86 8.91 8.66 8.69 6.1M
2025-07-30 8.97 8.97 8.80 8.87 5.4M
2025-07-29 8.88 8.97 8.83 8.97 5.5M
2025-07-28 9.03 9.03 8.86 8.92 9.6M
2025-07-25 9.18 9.23 9.02 9.03 6.3M
2025-07-24 9.01 9.14 9.00 9.09 6.2M
2025-07-23 9.10 9.15 9.00 9.01 8.3M
2025-07-22 9.15 9.16 9.00 9.11 7.0M
2025-07-21 9.04 9.21 9.00 9.16 10.1M
2025-07-18 9.03 9.04 8.92 9.03 5.4M
2025-07-17 8.96 9.05 8.90 9.02 7.2M
2025-07-16 8.83 9.07 8.83 8.97 8.2M
2025-07-15 9.07 9.13 8.82 8.87 8.5M
2025-07-14 8.94 9.12 8.90 9.07 9.6M
2025-07-11 8.95 9.00 8.89 8.94 9.3M
2025-07-10 8.92 8.95 8.87 8.94 5.9M
2025-07-09 8.99 9.01 8.91 8.96 6.5M
2025-07-08 8.93 8.97 8.91 8.97 7.9M
2025-07-07 8.83 8.98 8.80 8.95 8.6M
2025-07-04 8.95 9.00 8.81 8.85 9.1M
2025-07-03 8.95 9.05 8.91 8.95 11.0M
2025-07-02 9.14 9.17 8.92 9.00 17.4M
2025-07-01 9.30 9.45 9.06 9.14 40.2M
2025-06-30 8.56 9.30 8.53 9.30 33.3M
2025-06-27 8.45 8.53 8.42 8.45 4.0M
2025-06-26 8.48 8.54 8.41 8.45 5.2M
2025-06-25 8.50 8.54 8.43 8.51 7.1M
2025-06-24 8.42 8.65 8.40 8.52 7.8M
2025-06-23 8.25 8.39 8.21 8.37 4.4M
2025-06-20 8.27 8.34 8.25 8.30 4.0M
2025-06-19 8.45 8.49 8.23 8.26 7.8M
2025-06-18 8.59 8.61 8.44 8.48 7.1M
2025-06-17 8.62 8.69 8.54 8.66 7.0M
2025-06-16 8.50 8.73 8.46 8.62 8.6M
2025-06-13 8.82 8.93 8.58 8.60 15.5M
2025-06-12 9.05 9.07 8.86 8.88 16.5M
2025-06-11 9.08 9.34 9.04 9.16 21.3M
2025-06-10 8.80 9.56 8.73 9.19 37.5M
2025-06-09 8.90 8.99 8.77 8.86 18.7M
2025-06-06 8.73 9.37 8.62 9.01 30.9M
2025-06-05 8.80 9.35 8.80 8.89 36.1M
2025-06-04 8.57 8.70 8.33 8.61 29.1M
2025-06-03 8.45 8.83 8.44 8.50 40.0M
2025-05-30 9.52 9.82 9.09 9.18 61.7M
2025-05-29 8.93 8.93 8.93 8.93 9.0M
2025-05-28 8.20 8.23 8.10 8.12 2.1M
2025-05-27 8.16 8.21 8.12 8.19 2.6M
2025-05-26 8.04 8.19 8.03 8.19 2.5M
2025-05-23 8.15 8.20 8.00 8.03 3.3M
2025-05-22 8.21 8.39 8.14 8.20 4.8M
2025-05-21 8.20 8.23 8.16 8.21 2.6M
2025-05-20 8.24 8.27 8.16 8.20 2.5M
2025-05-19 8.08 8.23 8.08 8.22 4.5M
2025-05-16 8.10 8.15 8.06 8.09 1.8M
2025-05-15 8.12 8.18 8.09 8.12 2.3M
2025-05-14 8.10 8.15 8.03 8.12 3.0M
2025-05-13 8.20 8.22 8.10 8.12 2.4M
2025-05-12 8.23 8.23 8.11 8.18 3.1M
2025-05-09 8.14 8.22 8.12 8.17 4.0M
2025-05-08 8.10 8.18 8.10 8.16 4.7M
2025-05-07 8.02 8.35 8.01 8.18 7.7M
2025-05-06 7.89 7.99 7.85 7.99 2.5M
2025-04-30 7.97 8.02 7.82 7.84 2.5M
2025-04-29 7.88 8.02 7.81 7.94 2.5M
2025-04-28 7.99 8.08 7.87 7.88 2.6M
2025-04-25 8.07 8.13 8.00 8.09 2.5M
2025-04-24 8.06 8.22 7.99 8.06 4.7M
2025-04-23 8.02 8.05 7.97 8.01 2.8M
2025-04-22 7.87 8.01 7.86 7.98 3.0M
2025-04-21 7.87 7.96 7.85 7.89 3.0M
2025-04-18 7.85 7.97 7.82 7.90 3.8M
2025-04-17 7.77 7.88 7.75 7.85 2.5M
2025-04-16 7.81 7.90 7.68 7.80 3.5M
2025-04-15 7.86 7.88 7.73 7.81 2.2M
2025-04-14 7.79 7.89 7.75 7.86 2.9M
2025-04-11 7.68 7.83 7.64 7.75 2.8M
2025-04-10 7.65 7.85 7.65 7.74 4.7M
2025-04-09 7.34 7.68 7.00 7.65 6.9M
2025-04-08 7.42 7.49 7.23 7.37 5.1M
2025-04-07 7.90 7.91 7.32 7.32 6.7M
2025-04-03 7.98 8.21 7.98 8.13 2.7M
2025-04-02 8.05 8.13 8.05 8.07 1.8M
2025-04-01 7.99 8.16 7.99 8.10 3.1M
2025-03-31 8.14 8.14 7.90 7.98 4.3M
2025-03-28 8.28 8.35 8.11 8.13 6.5M
2025-03-27 8.33 8.39 8.19 8.30 3.7M
2025-03-26 8.28 8.42 8.25 8.40 3.0M
2025-03-25 8.25 8.34 8.22 8.32 3.2M
2025-03-24 8.47 8.50 8.18 8.31 5.2M
2025-03-21 8.52 8.54 8.41 8.49 4.2M
2025-03-20 8.47 8.54 8.44 8.49 2.9M
2025-03-19 8.48 8.58 8.44 8.47 3.8M
2025-03-18 8.57 8.60 8.50 8.52 7.4M
2025-03-17 8.32 8.84 8.30 8.64 16.4M
2025-03-14 8.16 8.32 8.12 8.30 5.4M
2025-03-13 8.19 8.21 8.06 8.16 3.9M
2025-03-12 8.15 8.23 8.13 8.19 4.1M
2025-03-11 8.10 8.16 8.04 8.16 3.8M
2025-03-10 8.26 8.30 8.08 8.15 11.4M
2025-03-07 8.43 8.88 8.32 8.36 16.9M
2025-03-06 8.24 8.46 8.19 8.45 8.1M
2025-03-05 8.22 8.28 8.12 8.25 3.9M
2025-03-04 8.10 8.23 8.07 8.23 3.7M
2025-03-03 8.13 8.29 8.05 8.08 4.2M
2025-02-28 8.28 8.35 8.13 8.13 4.3M
2025-02-27 8.30 8.37 8.15 8.32 4.9M
2025-02-26 8.13 8.34 8.11 8.30 5.8M
2025-02-25 8.08 8.38 8.06 8.17 5.1M
2025-02-24 8.18 8.24 8.11 8.16 3.6M
2025-02-21 8.26 8.26 8.11 8.18 3.8M
2025-02-20 8.16 8.25 8.10 8.20 4.0M
2025-02-19 8.06 8.15 8.01 8.14 2.9M
2025-02-18 8.20 8.35 8.03 8.07 3.6M
2025-02-17 8.16 8.23 8.14 8.22 3.0M
2025-02-14 8.18 8.22 8.11 8.16 3.5M
2025-02-13 8.29 8.31 8.18 8.18 3.2M
2025-02-12 8.24 8.30 8.17 8.29 3.7M
2025-02-11 8.30 8.37 8.17 8.23 3.7M
2025-02-10 8.10 8.38 8.10 8.33 7.0M
2025-02-07 8.05 8.20 8.02 8.09 6.2M
2025-02-06 7.94 8.02 7.86 8.02 3.5M
2025-02-05 7.93 8.00 7.89 7.94 3.4M
2025-01-27 7.85 8.06 7.85 7.90 4.8M
2025-01-24 7.77 7.83 7.68 7.83 2.5M
2025-01-23 7.74 7.90 7.74 7.76 3.5M
2025-01-22 7.91 7.91 7.67 7.70 2.9M
2025-01-21 7.95 7.97 7.76 7.80 2.7M
2025-01-20 7.84 7.96 7.80 7.92 3.4M
2025-01-17 7.82 7.85 7.74 7.79 2.6M
2025-01-16 7.79 7.90 7.74 7.84 3.3M
2025-01-15 7.85 7.85 7.75 7.78 2.1M
2025-01-14 7.65 7.85 7.64 7.85 3.6M
2025-01-13 7.51 7.66 7.42 7.63 2.7M
2025-01-10 7.68 7.83 7.58 7.58 3.4M
2025-01-09 7.73 7.79 7.68 7.72 2.8M
2025-01-08 7.82 7.86 7.57 7.75 3.5M
2025-01-07 7.79 7.82 7.68 7.82 2.1M
2025-01-06 7.73 7.84 7.51 7.74 2.8M
2025-01-03 8.00 8.06 7.70 7.73 4.4M
2025-01-02 8.10 8.25 7.91 7.98 3.9M