ST信通（600289）历史行情
以下为ST信通近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.830 | 4.980 | 5.040 | 4.620 | 0.150 | 3.106% | 866.66万 | 0.42亿 | 1.531% |
| 2026-10-08 | 4.410 | 4.830 | 4.840 | 4.410 | 0.430 | 9.773% | 10.46万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.260 | 4.400 | 4.440 | 4.210 | 0.140 | 3.286% | 174.44万 | 0.07亿 | 0.308% |
| 2026-10-06 | 4.260 | 4.400 | 4.440 | 4.210 | 0.140 | 3.286% | 174.44万 | 0.07亿 | 0.308% |
| 2026-10-05 | 4.260 | 4.400 | 4.440 | 4.210 | 0.140 | 3.286% | 174.44万 | 0.07亿 | 0.308% |
| 2026-10-02 | 4.260 | 4.400 | 4.440 | 4.210 | 0.140 | 3.286% | 174.44万 | 0.07亿 | 0.308% |
| 2026-10-01 | 4.260 | 4.400 | 4.440 | 4.210 | 0.140 | 3.286% | 174.44万 | 0.07亿 | 0.308% |
| 2026-09-30 | 4.260 | 4.400 | 4.440 | 4.210 | 0.140 | 3.286% | 1.74万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.260 | 4.260 | 4.320 | 4.210 | 0.000 | 0.000% | 1.64万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.280 | 4.260 | 4.330 | 4.210 | -0.060 | -1.389% | 1.45万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.270 | 4.320 | 4.350 | 4.260 | 0.020 | 0.465% | 181.90万 | 0.08亿 | 0.321% |
| 2026-09-24 | 4.270 | 4.320 | 4.350 | 4.260 | 0.020 | 0.465% | 1.82万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.440 | 4.300 | 4.440 | 4.260 | -0.120 | -2.715% | 3.05万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.500 | 4.420 | 4.550 | 4.400 | -0.090 | -1.996% | 3.15万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.240 | 4.510 | 4.600 | 4.190 | 0.270 | 6.368% | 5.34万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.140 | 4.240 | 4.300 | 4.090 | 0.100 | 2.415% | 2.72万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.100 | 4.140 | 4.180 | 4.050 | 0.060 | 1.471% | 1.39万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.080 | 4.080 | 4.110 | 4.000 | 0.000 | 0.000% | 1.30万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.060 | 4.080 | 4.150 | 4.040 | 0.050 | 1.241% | 1.04万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.150 | 4.030 | 4.190 | 4.010 | -0.100 | -2.421% | 1.88万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.240 | 4.130 | 4.270 | 4.090 | -0.110 | -2.594% | 1.63万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.290 | 4.240 | 4.320 | 4.240 | -0.090 | -2.079% | 1.43万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.320 | 4.330 | 4.360 | 4.270 | 0.000 | 0.000% | 1.23万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.250 | 4.330 | 4.330 | 4.250 | 0.080 | 1.882% | 1.29万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.280 | 4.250 | 4.300 | 4.240 | -0.020 | -0.468% | 1.09万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.340 | 4.270 | 4.350 | 4.250 | -0.060 | -1.386% | 2.10万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.370 | 4.330 | 4.380 | 4.300 | -0.050 | -1.142% | 1.73万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.400 | 4.380 | 4.400 | 4.290 | -0.020 | -0.455% | 2.89万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.500 | 4.400 | 4.560 | 4.400 | -0.150 | -3.297% | 2.35万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.360 | 4.550 | 4.620 | 4.330 | 0.190 | 4.358% | 5.06万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.430 | 4.360 | 4.470 | 4.350 | -0.090 | -2.022% | 1.96万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.390 | 4.450 | 4.490 | 4.360 | -0.040 | -0.891% | 1.79万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.650 | 4.490 | 4.650 | 4.430 | -0.020 | -0.443% | 2.74万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.220 | 4.510 | 4.650 | 4.220 | 0.250 | 5.869% | 3.54万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.330 | 4.260 | 4.340 | 4.220 | -0.080 | -1.843% | 1.57万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.320 | 4.340 | 4.350 | 4.260 | 0.020 | 0.463% | 1.58万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.350 | 4.320 | 4.440 | 4.300 | -0.050 | -1.144% | 1.45万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.480 | 4.370 | 4.550 | 4.340 | -0.110 | -2.455% | 2.04万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.550 | 4.480 | 4.550 | 4.480 | -0.070 | -1.538% | 1.96万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.540 | 4.550 | 4.590 | 4.520 | 0.010 | 0.220% | 1.88万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.540 | 4.540 | 4.590 | 4.420 | 0.000 | 0.000% | 1.97万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.580 | 4.540 | 4.600 | 4.540 | -0.020 | -0.439% | 1.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.510 | 4.560 | 4.690 | 4.480 | 0.040 | 0.885% | 3.19万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.390 | 4.520 | 4.610 | 4.370 | 0.130 | 2.961% | 3.61万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.400 | 4.390 | 4.410 | 4.270 | -0.010 | -0.227% | 2.96万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.350 | 4.400 | 4.450 | 4.350 | 0.000 | 0.000% | 4.48万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.680 | 4.400 | 4.680 | 4.370 | -0.270 | -5.782% | 6.92万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.610 | 4.670 | 4.830 | 4.600 | 0.040 | 0.864% | 5.36万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.590 | 4.630 | 4.680 | 4.520 | 0.090 | 1.982% | 3.67万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.460 | 4.540 | 4.610 | 4.460 | -0.010 | -0.220% | 2.64万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.560 | 4.550 | 4.650 | 4.420 | -0.010 | -0.219% | 4.38万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.600 | 4.560 | 4.830 | 4.360 | -0.040 | -0.870% | 8.12万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.390 | 4.600 | 4.710 | 4.390 | 0.210 | 4.784% | 5.44万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.340 | 4.390 | 4.500 | 4.310 | 0.000 | 0.000% | 3.05万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.290 | 4.390 | 4.420 | 4.230 | 0.060 | 1.386% | 3.35万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.360 | 4.330 | 4.580 | 4.220 | -0.020 | -0.460% | 8.64万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.950 | 4.350 | 4.350 | 3.860 | 0.400 | 10.127% | 11.67万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.240 | 3.950 | 4.260 | 3.830 | -0.300 | -7.059% | 10.25万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.400 | 4.250 | 4.480 | 4.000 | -0.150 | -3.409% | 5.67万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.900 | 4.400 | 4.920 | 4.400 | -0.490 | -10.020% | 4.38万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.160 | 4.890 | 5.210 | 4.760 | -0.270 | -5.233% | 3.02万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.210 | 5.160 | 5.300 | 5.150 | -0.130 | -2.457% | 1.90万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.500 | 5.290 | 5.550 | 5.230 | -0.270 | -4.856% | 3.18万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.450 | 5.560 | 5.610 | 5.450 | -0.060 | -1.068% | 1.26万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.650 | 5.620 | 5.760 | 5.530 | -0.150 | -2.600% | 1.99万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.660 | 5.770 | 5.850 | 5.590 | 0.110 | 1.943% | 2.52万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.540 | 5.660 | 5.680 | 5.460 | 0.110 | 1.982% | 2.31万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.480 | 5.550 | 5.630 | 5.430 | 0.030 | 0.543% | 2.11万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.720 | 5.520 | 5.850 | 5.500 | -0.230 | -4.000% | 2.54万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.750 | 5.750 | 5.970 | 5.750 | -0.090 | -1.541% | 2.07万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.080 | 5.840 | 6.190 | 5.790 | -0.240 | -3.947% | 5.14万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.880 | 6.080 | 6.140 | 5.870 | 0.220 | 3.754% | 6.02万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.540 | 5.860 | 5.890 | 5.540 | 0.250 | 4.456% | 3.77万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.460 | 5.610 | 5.610 | 5.410 | 0.140 | 2.559% | 3.19万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.380 | 5.470 | 5.620 | 5.270 | 0.100 | 1.862% | 4.09万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.190 | 5.370 | 5.440 | 5.040 | 0.190 | 3.668% | 4.99万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.460 | 5.180 | 5.470 | 5.180 | -0.270 | -4.954% | 5.15万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.040 | 5.450 | 5.450 | 5.040 | 0.260 | 5.010% | 6.43万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.070 | 5.190 | 5.300 | 5.070 | 0.060 | 1.170% | 4.40万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.190 | 5.130 | 5.220 | 4.940 | -0.070 | -1.346% | 4.59万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.480 | 5.200 | 5.480 | 5.200 | -0.270 | -4.936% | 4.33万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.530 | 5.470 | 5.580 | 5.330 | -0.060 | -1.085% | 3.59万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.500 | 5.530 | 5.590 | 5.390 | 0.010 | 0.181% | 2.40万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.450 | 5.520 | 5.540 | 5.380 | 0.070 | 1.284% | 2.22万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.630 | 5.450 | 5.710 | 5.420 | -0.180 | -3.197% | 4.34万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.760 | 5.630 | 5.780 | 5.620 | -0.130 | -2.257% | 2.62万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.900 | 5.760 | 6.060 | 5.630 | -0.100 | -1.706% | 3.62万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.930 | 5.860 | 6.010 | 5.840 | -0.070 | -1.180% | 3.21万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.000 | 5.930 | 6.020 | 5.820 | -0.090 | -1.495% | 3.04万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.100 | 6.020 | 6.120 | 6.000 | -0.040 | -0.660% | 2.36万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.200 | 6.060 | 6.250 | 6.050 | -0.130 | -2.100% | 2.83万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.230 | 6.190 | 6.500 | 6.190 | -0.130 | -2.057% | 4.19万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.440 | 6.320 | 6.490 | 6.210 | -0.070 | -1.095% | 3.55万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.090 | 6.390 | 6.390 | 5.850 | 0.300 | 4.926% | 6.59万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.190 | 6.090 | 6.190 | 6.040 | 0.000 | 0.000% | 2.42万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.140 | 6.090 | 6.260 | 6.090 | -0.060 | -0.976% | 2.98万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.320 | 6.150 | 6.320 | 6.120 | -0.180 | -2.844% | 3.73万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.270 | 6.330 | 6.430 | 6.220 | -0.010 | -0.158% | 4.56万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.290 | 6.340 | 6.360 | 6.170 | 0.060 | 0.955% | 4.58万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.210 | 6.280 | 6.450 | 6.210 | 0.020 | 0.319% | 4.17万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.410 | 6.260 | 6.410 | 6.260 | -0.120 | -1.881% | 4.64万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.430 | 6.380 | 6.530 | 6.340 | -0.090 | -1.391% | 5.43万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.650 | 6.470 | 6.700 | 6.370 | -0.180 | -2.707% | 11.02万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.700 | 6.650 | 6.700 | 6.290 | 0.200 | 3.101% | 12.51万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.450 | 6.450 | 6.450 | 6.450 | 0.310 | 5.049% | 1.87万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.850 | 6.140 | 6.140 | 5.850 | 0.290 | 4.957% | 3.31万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.660 | 5.850 | 5.910 | 5.660 | 0.040 | 0.688% | 5.91万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.030 | 5.810 | 6.080 | 5.810 | -0.310 | -5.065% | 8.23万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.080 | 6.120 | 6.140 | 5.970 | 0.050 | 0.824% | 5.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.110 | 6.070 | 6.220 | 5.960 | -0.060 | -0.979% | 6.95万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.280 | 6.130 | 6.280 | 6.090 | -0.060 | -0.969% | 5.02万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.150 | 6.190 | 6.300 | 6.020 | -0.020 | -0.322% | 8.70万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.640 | 6.210 | 6.760 | 6.200 | -0.320 | -4.900% | 16.54万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.500 | 6.530 | 6.530 | 6.500 | 0.310 | 4.984% | 2.72万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.630 | 6.220 | 6.220 | 5.630 | 0.300 | 5.068% | 9.92万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.920 | 5.920 | 5.920 | 5.920 | -0.310 | -4.976% | 4.93万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.230 | 6.230 | 6.300 | 6.230 | -0.330 | -5.030% | 6.27万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.890 | 6.560 | 6.970 | 6.560 | -0.340 | -4.928% | 12.12万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.820 | 6.900 | 6.910 | 6.570 | -0.010 | -0.145% | 7.81万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.170 | 6.910 | 7.230 | 6.910 | -0.360 | -4.952% | 12.03万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.360 | 7.270 | 7.450 | 7.130 | -0.170 | -2.285% | 9.25万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.440 | 7.440 | 7.450 | 7.320 | -0.010 | -0.134% | 3.98万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.450 | 7.450 | 7.530 | 7.400 | 0.000 | 0.000% | 3.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.450 | 7.450 | 7.610 | 7.380 | -0.050 | -0.667% | 5.14万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.680 | 7.500 | 7.700 | 7.420 | -0.180 | -2.344% | 8.41万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.350 | 7.680 | 7.740 | 7.270 | 0.000 | 0.000% | 12.68万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.280 | 7.370 | 7.460 | 7.270 | 0.000 | 0.000% | 4.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.350 | 7.270 | 7.480 | 7.150 | 0.000 | 0.000% | 8.55万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.330 | 7.420 | 7.540 | 7.210 | 0.000 | 0.000% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.150 | 7.180 | 7.330 | 7.120 | 0.000 | 0.000% | 4.54万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.170 | 7.140 | 7.250 | 7.060 | 0.000 | 0.000% | 5.07万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.320 | 7.160 | 7.370 | 7.150 | 0.000 | 0.000% | 3.96万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.420 | 7.330 | 7.550 | 7.260 | 0.000 | 0.000% | 5.23万 | 0.00亿 | 0.000% |