*ST四通（603838）历史行情
以下为*ST四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 | 12.000 | 12.950 | 12.950 | 11.900 | 1.180 | 10.025% | 430.18万 | 0.54亿 | 1.344% |
| 2026-10-08 | 11.860 | 11.770 | 12.300 | 11.650 | -0.790 | -6.290% | 3.59万 | 0.00亿 | 0.000% |
| 2026-10-07 | 12.580 | 12.560 | 12.700 | 12.320 | 0.110 | 0.884% | 122.52万 | 0.15亿 | 0.383% |
| 2026-10-06 | 12.580 | 12.560 | 12.700 | 12.320 | 0.110 | 0.884% | 122.52万 | 0.15亿 | 0.383% |
| 2026-10-05 | 12.580 | 12.560 | 12.700 | 12.320 | 0.110 | 0.884% | 122.52万 | 0.15亿 | 0.383% |
| 2026-10-02 | 12.580 | 12.560 | 12.700 | 12.320 | 0.110 | 0.884% | 122.52万 | 0.15亿 | 0.383% |
| 2026-10-01 | 12.580 | 12.560 | 12.700 | 12.320 | 0.110 | 0.884% | 122.52万 | 0.15亿 | 0.383% |
| 2026-09-30 | 12.580 | 12.560 | 12.700 | 12.320 | 0.110 | 0.884% | 1.23万 | 0.00亿 | 0.000% |
| 2026-09-29 | 12.830 | 12.450 | 12.930 | 12.250 | -0.340 | -2.658% | 1.60万 | 0.00亿 | 0.000% |
| 2026-09-28 | 13.380 | 12.790 | 13.380 | 12.600 | -0.450 | -3.399% | 1.83万 | 0.00亿 | 0.000% |
| 2026-09-27 | 14.000 | 13.240 | 14.000 | 13.240 | -0.540 | -3.919% | 182.10万 | 0.24亿 | 0.569% |
| 2026-09-24 | 14.000 | 13.240 | 14.000 | 13.240 | -0.540 | -3.919% | 1.82万 | 0.00亿 | 0.000% |
| 2026-09-23 | 13.930 | 13.780 | 13.990 | 13.540 | -0.080 | -0.577% | 1.14万 | 0.00亿 | 0.000% |
| 2026-09-22 | 14.150 | 13.860 | 14.500 | 13.580 | -0.280 | -1.980% | 2.95万 | 0.00亿 | 0.000% |
| 2026-09-21 | 13.780 | 14.140 | 14.330 | 13.750 | 0.350 | 2.538% | 2.67万 | 0.00亿 | 0.000% |
| 2026-09-18 | 13.690 | 13.790 | 13.810 | 13.200 | 0.260 | 1.922% | 3.40万 | 0.00亿 | 0.000% |
| 2026-09-17 | 12.300 | 13.530 | 13.530 | 12.110 | 1.230 | 10.000% | 4.60万 | 0.00亿 | 0.000% |
| 2026-09-16 | 12.200 | 12.300 | 12.500 | 12.010 | 0.100 | 0.820% | 2.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 12.940 | 12.200 | 13.200 | 12.200 | -0.800 | -6.154% | 3.21万 | 0.00亿 | 0.000% |
| 2026-09-14 | 13.000 | 13.000 | 13.330 | 12.550 | 0.190 | 1.483% | 2.82万 | 0.00亿 | 0.000% |
| 2026-09-11 | 12.360 | 12.810 | 12.880 | 12.070 | 0.410 | 3.306% | 2.72万 | 0.00亿 | 0.000% |
| 2026-09-10 | 12.020 | 12.400 | 12.730 | 12.010 | 0.220 | 1.806% | 2.69万 | 0.00亿 | 0.000% |
| 2026-09-09 | 11.810 | 12.180 | 12.240 | 11.810 | 0.250 | 2.096% | 1.78万 | 0.00亿 | 0.000% |
| 2026-09-08 | 11.990 | 11.930 | 12.000 | 11.460 | 0.000 | 0.000% | 1.93万 | 0.00亿 | 0.000% |
| 2026-09-07 | 11.880 | 11.930 | 12.810 | 11.830 | 0.100 | 0.845% | 5.00万 | 0.00亿 | 0.000% |
| 2026-09-04 | 11.570 | 11.830 | 11.910 | 11.210 | 0.470 | 4.137% | 3.03万 | 0.00亿 | 0.000% |
| 2026-09-03 | 11.580 | 11.360 | 11.870 | 10.800 | -0.210 | -1.815% | 4.79万 | 0.00亿 | 0.000% |
| 2026-09-02 | 11.280 | 11.570 | 11.970 | 11.280 | -0.090 | -0.772% | 1.35万 | 0.00亿 | 0.000% |
| 2026-09-01 | 11.990 | 11.660 | 12.100 | 11.520 | 0.010 | 0.086% | 2.71万 | 0.00亿 | 0.000% |
| 2026-08-31 | 12.180 | 11.650 | 12.700 | 11.630 | -1.270 | -9.830% | 5.64万 | 0.00亿 | 0.000% |
| 2026-08-28 | 13.000 | 12.920 | 13.160 | 12.590 | -0.390 | -2.930% | 3.20万 | 0.00亿 | 0.000% |
| 2026-08-27 | 12.580 | 13.310 | 13.580 | 12.580 | 0.480 | 3.741% | 5.40万 | 0.00亿 | 0.000% |
| 2026-08-26 | 11.660 | 12.830 | 12.830 | 11.550 | 1.170 | 10.034% | 5.36万 | 0.00亿 | 0.000% |
| 2026-08-25 | 11.870 | 11.660 | 11.990 | 11.380 | -0.200 | -1.686% | 4.28万 | 0.00亿 | 0.000% |
| 2026-08-24 | 12.290 | 11.860 | 12.300 | 11.580 | 0.140 | 1.195% | 7.57万 | 0.00亿 | 0.000% |
| 2026-08-21 | 10.600 | 11.720 | 11.720 | 10.510 | 1.070 | 10.047% | 5.74万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.620 | 10.650 | 10.780 | 9.620 | 0.850 | 8.673% | 6.35万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.700 | 9.800 | 10.100 | 9.700 | 0.040 | 0.410% | 3.61万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.740 | 9.760 | 9.850 | 9.520 | 0.190 | 1.985% | 2.20万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.530 | 9.570 | 9.800 | 9.480 | 0.010 | 0.105% | 1.56万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.340 | 9.560 | 9.590 | 9.070 | 0.220 | 2.355% | 2.84万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.750 | 9.340 | 9.970 | 9.270 | -0.250 | -2.607% | 3.43万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.290 | 9.590 | 9.680 | 9.290 | 0.230 | 2.457% | 2.82万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.270 | 9.360 | 9.490 | 9.120 | 0.110 | 1.189% | 2.44万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.550 | 9.250 | 9.290 | 8.550 | 0.650 | 7.558% | 3.84万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.700 | 8.600 | 8.710 | 8.490 | -0.130 | -1.489% | 2.01万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.490 | 8.730 | 8.870 | 8.310 | 0.210 | 2.465% | 2.86万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.290 | 8.520 | 8.520 | 8.240 | 0.230 | 2.774% | 1.91万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.630 | 8.290 | 8.340 | 7.550 | 0.590 | 7.662% | 5.46万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.510 | 7.700 | 8.060 | 7.510 | 0.370 | 5.048% | 8.27万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.180 | 7.330 | 7.330 | 7.180 | 0.200 | 2.805% | 0.98万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.110 | 7.130 | 7.360 | 7.020 | -0.030 | -0.419% | 1.00万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.140 | 7.160 | 7.170 | 6.960 | 0.070 | 0.987% | 0.95万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.030 | 7.090 | 7.220 | 6.970 | -0.070 | -0.978% | 1.03万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.070 | 7.160 | 7.190 | 6.960 | 0.090 | 1.273% | 0.57万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.090 | 7.070 | 7.210 | 6.930 | -0.010 | -0.141% | 0.79万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.750 | 7.080 | 7.220 | 6.670 | 0.380 | 5.672% | 1.27万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.960 | 6.700 | 7.050 | 6.650 | -0.280 | -4.011% | 1.10万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.180 | 6.980 | 7.180 | 6.480 | -0.200 | -2.786% | 2.41万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.090 | 7.180 | 8.090 | 7.180 | -0.800 | -10.025% | 2.38万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.070 | 7.980 | 8.170 | 7.900 | -0.160 | -1.966% | 1.18万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.090 | 8.140 | 8.280 | 7.950 | 0.050 | 0.618% | 1.14万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.020 | 8.090 | 8.160 | 7.930 | -0.030 | -0.369% | 1.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.100 | 8.120 | 8.270 | 7.990 | -0.060 | -0.733% | 1.77万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.520 | 8.180 | 8.580 | 8.130 | -0.370 | -4.327% | 1.47万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.540 | 8.550 | 8.700 | 8.490 | -0.050 | -0.581% | 1.49万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.800 | 8.600 | 8.870 | 8.580 | -0.200 | -2.273% | 0.86万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.820 | 8.800 | 8.830 | 8.610 | 0.050 | 0.571% | 0.75万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.990 | 8.750 | 9.250 | 8.710 | -0.240 | -2.670% | 1.68万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.230 | 8.990 | 9.330 | 8.960 | -0.230 | -2.495% | 1.93万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.190 | 9.220 | 9.350 | 9.070 | 0.050 | 0.545% | 1.22万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.890 | 9.170 | 9.340 | 8.860 | 0.190 | 2.116% | 1.55万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.680 | 8.980 | 9.000 | 8.560 | 0.260 | 2.982% | 1.44万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.880 | 8.720 | 8.880 | 8.530 | -0.080 | -0.909% | 1.07万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.150 | 8.800 | 9.150 | 8.770 | -0.430 | -4.659% | 2.15万 | 0.00亿 | 0.000% |
| 2026-06-26 | 9.600 | 9.230 | 9.600 | 9.180 | -0.200 | -2.121% | 1.00万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.350 | 9.430 | 9.540 | 9.150 | 0.000 | 0.000% | 1.45万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.420 | 9.430 | 9.880 | 9.280 | -0.090 | -0.945% | 1.11万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.350 | 9.520 | 9.650 | 9.300 | 0.090 | 0.954% | 1.10万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.840 | 9.430 | 9.990 | 9.400 | -0.330 | -3.381% | 1.77万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.610 | 9.760 | 10.080 | 9.610 | 0.160 | 1.667% | 2.18万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.560 | 9.600 | 9.710 | 9.400 | 0.240 | 2.564% | 2.21万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.990 | 9.360 | 9.360 | 8.520 | 0.450 | 5.051% | 2.24万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.860 | 8.910 | 9.070 | 8.830 | -0.020 | -0.224% | 0.76万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.700 | 8.930 | 8.930 | 8.700 | 0.180 | 2.057% | 0.75万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.730 | 8.750 | 8.910 | 8.670 | 0.030 | 0.344% | 0.70万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.580 | 8.720 | 8.990 | 8.580 | 0.120 | 1.395% | 0.87万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.500 | 8.600 | 8.660 | 8.410 | 0.100 | 1.176% | 0.62万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.510 | 8.500 | 8.790 | 8.330 | -0.120 | -1.392% | 0.86万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.800 | 8.620 | 8.890 | 8.510 | -0.260 | -2.928% | 1.08万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.950 | 8.880 | 9.100 | 8.750 | -0.090 | -1.003% | 1.17万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.110 | 8.970 | 9.210 | 8.950 | -0.280 | -3.027% | 1.58万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.250 | 9.250 | 9.300 | 9.060 | -0.080 | -0.857% | 1.09万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.100 | 9.330 | 9.400 | 8.880 | 0.250 | 2.753% | 2.08万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.550 | 9.080 | 9.550 | 9.000 | -0.280 | -2.991% | 1.85万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.700 | 9.360 | 10.080 | 9.350 | -0.340 | -3.505% | 2.26万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.770 | 9.700 | 9.840 | 9.540 | -0.140 | -1.423% | 1.39万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.890 | 9.840 | 10.000 | 9.790 | -0.020 | -0.203% | 1.16万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.610 | 9.860 | 9.980 | 9.610 | 0.180 | 1.860% | 1.76万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.690 | 9.680 | 9.700 | 9.480 | 0.100 | 1.044% | 1.33万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.710 | 9.580 | 9.840 | 9.550 | -0.160 | -1.643% | 1.13万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.980 | 9.740 | 10.010 | 9.580 | -0.230 | -2.307% | 1.65万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.880 | 9.970 | 10.020 | 9.830 | 0.140 | 1.424% | 0.90万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.290 | 9.830 | 10.290 | 9.830 | -0.430 | -4.191% | 2.05万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.180 | 10.260 | 10.360 | 10.110 | 0.080 | 0.786% | 1.66万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.300 | 10.180 | 10.470 | 10.170 | -0.190 | -1.832% | 2.96万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.800 | 10.370 | 10.370 | 9.800 | 0.490 | 4.960% | 5.66万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.560 | 9.880 | 9.880 | 9.390 | 0.320 | 3.347% | 1.92万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.400 | 9.560 | 9.690 | 9.340 | 0.110 | 1.164% | 1.76万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.200 | 9.450 | 9.540 | 9.130 | 0.210 | 2.273% | 1.58万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.900 | 9.240 | 9.320 | 8.900 | 0.350 | 3.937% | 2.76万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.900 | 8.890 | 9.020 | 8.810 | -0.080 | -0.892% | 1.03万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.950 | 8.970 | 9.030 | 8.850 | 0.070 | 0.787% | 1.31万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.090 | 8.900 | 9.090 | 8.790 | -0.150 | -1.657% | 2.03万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.180 | 9.050 | 9.350 | 8.990 | 0.050 | 0.556% | 2.18万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.230 | 9.000 | 9.460 | 9.000 | -0.230 | -2.492% | 2.44万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.720 | 9.230 | 9.250 | 8.720 | 0.330 | 3.708% | 2.21万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.230 | 8.900 | 9.260 | 8.830 | -0.330 | -3.575% | 2.28万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.300 | 9.230 | 9.610 | 9.140 | -0.050 | -0.539% | 2.73万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.890 | 9.280 | 9.300 | 8.800 | 0.390 | 4.387% | 5.28万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.990 | 8.890 | 9.320 | 8.740 | 0.010 | 0.113% | 3.15万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.550 | 8.880 | 9.020 | 8.550 | -0.120 | -1.333% | 6.30万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.840 | 9.000 | 9.020 | 8.550 | 0.220 | 2.506% | 2.85万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.030 | 8.780 | 9.030 | 8.700 | -0.250 | -2.769% | 2.28万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.110 | 9.030 | 9.110 | 8.860 | -0.010 | -0.111% | 1.28万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.020 | 9.040 | 9.260 | 8.850 | 0.000 | 0.000% | 2.15万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.090 | 9.020 | 9.140 | 8.980 | 0.000 | 0.000% | 1.46万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.820 | 8.980 | 9.190 | 8.820 | 0.000 | 0.000% | 2.69万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.120 | 8.910 | 9.190 | 8.810 | 0.000 | 0.000% | 3.37万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.560 | 8.990 | 8.990 | 8.560 | 0.000 | 0.000% | 3.50万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.760 | 8.560 | 8.840 | 8.470 | 0.000 | 0.000% | 1.10万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.660 | 8.710 | 8.870 | 8.660 | 0.000 | 0.000% | 0.77万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.940 | 8.800 | 9.000 | 8.700 | 0.000 | 0.000% | 1.32万 | 0.00亿 | 0.000% |