| 股票名称 | 代码 600289 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | *ST信通 | 2025-04-02 三 | 6.93 | 7.29 | 6.93 | 6.93 | 6.93 | -4.94% | 0.50% | 28286 | 1960万 | 39.22 | 43.73 | -26.72 | | 2 | *ST信通 | 2025-04-01 二 | 7.29 | 7.67 | 7.29 | 7.40 | 7.29 | -4.95% | 3.85% | 217878 | 15884万 | 41.26 | 46 | -28.11 | | 3 | *ST信通 | 2025-03-31 一 | 6.94 | 7.30 | 7.67 | 7.67 | 6.94 | 5.07% | 8.45% | 478402 | 34453万 | 43.41 | 48.4 | -29.58 | | 4 | *ST信通 | 2025-03-28 五 | 7.30 | 7.68 | 7.30 | 7.30 | 7.30 | -4.95% | 0.23% | 13041 | 952万 | 41.31 | 46.07 | -28.15 | | 5 | *ST信通 | 2025-03-27 四 | 7.68 | 8.08 | 7.68 | 7.68 | 7.68 | -4.95% | 0.21% | 11874 | 912万 | 43.46 | 48.46 | -29.61 | | 6 | *ST信通 | 2025-03-26 三 | 8.08 | 8.51 | 8.08 | 8.08 | 8.08 | -5.05% | 0.42% | 23528 | 1901万 | 45.73 | 50.99 | -31.16 | | 7 | *ST信通 | 2025-03-25 二 | 8.70 | 8.96 | 8.51 | 9.40 | 8.51 | -5.02% | 5.70% | 322840 | 28452万 | 48.16 | 53.7 | -32.81 | | 8 | *ST信通 | 2025-03-24 一 | 9.64 | 9.18 | 8.96 | 9.64 | 8.74 | -2.40% | 7.72% | 436941 | 41263万 | 50.71 | 56.54 | -34.55 | | 9 | *ST信通 | 2025-03-21 五 | 9.13 | 8.74 | 9.18 | 9.18 | 8.95 | 5.03% | 2.07% | 116981 | 10675万 | 51.95 | 57.93 | -35.4 | | 10 | *ST信通 | 2025-03-20 四 | 8.74 | 8.32 | 8.74 | 8.74 | 8.32 | 5.05% | 3.47% | 196383 | 17121万 | 49.46 | 55.15 | -33.7 | | 11 | *ST信通 | 2025-03-19 三 | 8.32 | 7.92 | 8.32 | 8.32 | 8.32 | 5.05% | 0.32% | 17867 | 1487万 | 47.08 | 52.5 | -32.08 | | 12 | *ST信通 | 2025-03-18 二 | 7.92 | 7.54 | 7.92 | 7.92 | 7.92 | 5.04% | 0.17% | 9354 | 741万 | 44.82 | 49.98 | -30.54 | | 13 | *ST信通 | 2025-03-17 一 | 7.52 | 7.18 | 7.54 | 7.54 | 7.38 | 5.01% | 3.13% | 177051 | 13322万 | 42.67 | 47.58 | -29.07 | | 14 | *ST信通 | 2025-03-14 五 | 7.18 | 6.84 | 7.18 | 7.18 | 7.18 | 4.97% | 0.22% | 12709 | 912万 | 40.63 | 45.31 | -27.69 | | 15 | *ST信通 | 2025-03-13 四 | 6.20 | 6.51 | 6.84 | 6.84 | 6.20 | 5.07% | 4.06% | 229880 | 15454万 | 38.71 | 43.16 | -26.38 | | 16 | *ST信通 | 2025-03-12 三 | 6.79 | 6.47 | 6.51 | 6.79 | 6.15 | 0.62% | 7.44% | 420884 | 28256万 | 36.84 | 41.08 | -25.1 | | 17 | *ST信通 | 2025-03-11 二 | 6.37 | 6.16 | 6.47 | 6.47 | 6.30 | 5.03% | 1.43% | 81015 | 5191万 | 36.62 | 40.83 | -24.95 | | 18 | *ST信通 | 2025-03-10 一 | 5.87 | 5.87 | 6.16 | 6.16 | 5.70 | 4.94% | 5.04% | 285238 | 17282万 | 34.86 | 38.87 | -23.75 | | 19 | *ST信通 | 2025-03-07 五 | 5.87 | 5.59 | 5.87 | 5.87 | 5.62 | 5.01% | 7.08% | 400587 | 23436万 | 33.22 | 37.04 | -22.63 | | 20 | *ST信通 | 2025-03-06 四 | 5.59 | 5.32 | 5.59 | 5.59 | 5.59 | 5.08% | 0.16% | 8953 | 500万 | 31.64 | 35.28 | -21.56 | | 21 | *ST信通 | 2025-03-05 三 | 5.32 | 5.07 | 5.32 | 5.32 | 5.32 | 4.93% | 0.44% | 25153 | 1338万 | 30.11 | 33.57 | -20.51 | | 22 | *ST信通 | 2025-03-04 二 | 5.07 | 4.83 | 5.07 | 5.07 | 5.07 | 4.97% | 0.18% | 10454 | 530万 | 28.69 | 31.99 | -19.55 | | 23 | *ST信通 | 2025-03-03 一 | 4.60 | 4.60 | 4.83 | 4.83 | 4.60 | 5.00% | 0.78% | 44172 | 2095万 | 27.33 | 30.48 | -18.62 | | 24 | *ST信通 | 2025-02-28 五 | 4.60 | 4.84 | 4.60 | 4.64 | 4.60 | -4.96% | 2.37% | 133938 | 6162万 | 26.03 | 29.03 | -17.74 | | 25 | *ST信通 | 2025-02-27 四 | 5.20 | 5.09 | 4.84 | 5.21 | 4.84 | -4.91% | 3.97% | 224628 | 11065万 | 27.39 | 30.54 | -18.66 | | 26 | *ST信通 | 2025-02-26 三 | 5.09 | 4.85 | 5.09 | 5.09 | 4.85 | 4.95% | 6.66% | 376888 | 19155万 | 28.81 | 32.12 | -19.63 | | 27 | *ST信通 | 2025-02-25 二 | 4.85 | 4.62 | 4.85 | 4.85 | 4.85 | 4.98% | 0.13% | 7317 | 355万 | 27.45 | 30.61 | -18.7 | | 28 | *ST信通 | 2025-02-24 一 | 4.62 | 4.40 | 4.62 | 4.62 | 4.62 | 5.00% | 0.22% | 12549 | 580万 | 26.15 | 29.15 | -17.81 | | 29 | *ST信通 | 2025-02-21 五 | 4.40 | 4.19 | 4.40 | 4.40 | 4.40 | 5.01% | 0.38% | 21543 | 948万 | 24.9 | 27.77 | -16.97 | | 30 | *ST信通 | 2025-02-17 一 | 4.19 | 3.99 | 4.19 | 4.19 | 3.99 | 5.01% | 1.74% | 98712 | 4087万 | 23.71 | 26.44 | -16.16 | | 31 | *ST信通 | 2025-02-14 五 | 3.91 | 3.80 | 3.99 | 3.99 | 3.67 | 5.00% | 5.01% | 283661 | 11172万 | 22.58 | 25.18 | -15.39 | | 32 | *ST信通 | 2025-02-13 四 | 3.80 | 3.62 | 3.80 | 3.80 | 3.80 | 4.97% | 0.15% | 8456 | 321万 | 21.51 | 23.98 | -14.65 | | 33 | *ST信通 | 2025-02-12 三 | 3.60 | 3.45 | 3.62 | 3.62 | 3.56 | 4.93% | 1.21% | 68639 | 2479万 | 20.49 | 22.84 | -13.96 | | 34 | *ST信通 | 2025-02-11 二 | 3.45 | 3.29 | 3.45 | 3.45 | 3.36 | 4.86% | 1.76% | 99334 | 3419万 | 19.52 | 21.77 | -13.3 | | 35 | *ST信通 | 2025-02-10 一 | 2.97 | 3.13 | 3.29 | 3.29 | 2.97 | 5.11% | 1.97% | 111672 | 3578万 | 18.62 | 20.76 | -12.69 | | 36 | *ST信通 | 2025-02-07 五 | 3.36 | 3.21 | 3.13 | 3.36 | 3.08 | -2.49% | 5.22% | 295163 | 9464万 | 17.71 | 19.75 | -12.07 | | 37 | *ST信通 | 2025-02-06 四 | 3.17 | 3.06 | 3.21 | 3.21 | 3.11 | 4.90% | 1.64% | 92641 | 2951万 | 18.17 | 20.26 | -12.38 | | 38 | *ST信通 | 2025-02-05 三 | 3.06 | 2.91 | 3.06 | 3.06 | 2.76 | 5.15% | 7.99% | 452378 | 13565万 | 17.32 | 19.31 | -11.8 | | 39 | *ST信通 | 2025-01-27 一 | 2.91 | 2.77 | 2.91 | 2.91 | 2.91 | 5.05% | 0.24% | 13832 | 403万 | 16.47 | 18.36 | -11.22 | | 40 | *ST信通 | 2025-01-24 五 | 2.77 | 2.64 | 2.77 | 2.77 | 2.77 | 4.92% | 0.39% | 22140 | 613万 | 15.68 | 17.48 | -10.68 | | 41 | *ST信通 | 2025-01-23 四 | 2.64 | 2.51 | 2.64 | 2.64 | 2.64 | 5.18% | 1.09% | 61439 | 1622万 | 14.94 | 16.66 | -10.18 | | 42 | *ST信通 | 2025-01-22 三 | 2.51 | 2.39 | 2.51 | 2.51 | 2.51 | 5.02% | 0.11% | 6384 | 160万 | 14.2 | 15.84 | -9.68 | | 43 | *ST信通 | 2025-01-21 二 | 2.39 | 2.28 | 2.39 | 2.39 | 2.39 | 4.82% | 0.06% | 3177 | 76万 | 13.53 | 15.08 | -9.22 | | 44 | *ST信通 | 2025-01-20 一 | 2.28 | 2.17 | 2.28 | 2.28 | 2.28 | 5.07% | 0.09% | 5111 | 117万 | 12.9 | 14.39 | -8.79 | | 45 | *ST信通 | 2025-01-17 五 | 2.17 | 2.07 | 2.17 | 2.17 | 2.09 | 4.83% | 3.78% | 214058 | 4644万 | 12.28 | 13.69 | -8.37 | | 46 | *ST信通 | 2025-01-16 四 | 2.07 | 1.97 | 2.07 | 2.07 | 2.07 | 5.08% | 0.13% | 7493 | 155万 | 11.71 | 13.06 | -7.98 | | 47 | *ST信通 | 2025-01-15 三 | 1.97 | 1.88 | 1.97 | 1.97 | 1.97 | 4.79% | 0.32% | 17918 | 353万 | 11.15 | 12.43 | -7.6 | | 48 | *ST信通 | 2025-01-14 二 | 1.70 | 1.79 | 1.88 | 1.88 | 1.70 | 5.03% | 5.36% | 303377 | 5275万 | 10.64 | 11.86 | -7.25 | | 49 | *ST信通 | 2024-11-08 五 | 1.64 | 1.70 | 1.79 | 1.79 | 1.64 | 5.29% | 4.12% | 233030 | 4024万 | 10.13 | 11.3 | -6.9 | | 50 | *ST信通 | 2024-11-07 四 | 1.63 | 1.71 | 1.70 | 1.73 | 1.63 | -0.58% | 3.17% | 179326 | 3025万 | 9.62 | 10.73 | -6.56 | | 51 | *ST信通 | 2024-11-06 三 | 1.70 | 1.73 | 1.71 | 1.76 | 1.66 | -1.16% | 2.53% | 142934 | 2430万 | 9.68 | 10.79 | -6.59 | | 52 | *ST信通 | 2024-11-05 二 | 1.60 | 1.68 | 1.73 | 1.76 | 1.60 | 2.98% | 3.22% | 182298 | 3043万 | 9.79 | 10.92 | -6.67 | | 53 | *ST信通 | 2024-11-04 一 | 1.69 | 1.77 | 1.68 | 1.72 | 1.68 | -5.08% | 3.03% | 171218 | 2885万 | 9.51 | 10.6 | -6.48 | | 54 | *ST信通 | 2024-11-01 五 | 1.88 | 1.81 | 1.77 | 1.90 | 1.72 | -2.21% | 3.98% | 225377 | 4070万 | 10.02 | 11.17 | -6.83 | | 55 | *ST信通 | 2024-10-31 四 | 1.75 | 1.72 | 1.81 | 1.81 | 1.73 | 5.23% | 1.60% | 90390 | 1625万 | 10.24 | 11.42 | -6.98 | | 56 | *ST信通 | 2024-10-30 三 | 1.64 | 1.64 | 1.72 | 1.72 | 1.61 | 4.88% | 2.80% | 158589 | 2679万 | 9.73 | 10.85 | -6.63 | | 57 | *ST信通 | 2024-10-29 二 | 1.71 | 1.68 | 1.64 | 1.72 | 1.61 | -2.38% | 3.18% | 179862 | 2983万 | 9.28 | 10.35 | -6.32 | | 58 | *ST信通 | 2024-10-28 一 | 1.64 | 1.70 | 1.68 | 1.70 | 1.63 | -1.18% | 3.05% | 172502 | 2867万 | 9.51 | 10.6 | -1.12 | | 59 | *ST信通 | 2024-10-25 五 | 1.80 | 1.79 | 1.70 | 1.80 | 1.70 | -5.03% | 4.79% | 270816 | 4678万 | 9.62 | 10.73 | -1.13 | | 60 | *ST信通 | 2024-10-24 四 | 1.79 | 1.70 | 1.79 | 1.79 | 1.79 | 5.29% | 0.35% | 19925 | 357万 | 10.13 | 11.3 | -1.19 | | 61 | *ST信通 | 2024-10-23 三 | 1.67 | 1.62 | 1.70 | 1.70 | 1.67 | 4.94% | 0.60% | 33980 | 576万 | 9.62 | 10.73 | -1.13 | | 62 | *ST信通 | 2024-10-22 二 | 1.57 | 1.54 | 1.62 | 1.62 | 1.53 | 5.19% | 2.90% | 164271 | 2604万 | 9.17 | 10.22 | -1.08 | | 63 | *ST信通 | 2024-10-21 一 | 1.44 | 1.47 | 1.54 | 1.54 | 1.44 | 4.76% | 2.09% | 118377 | 1790万 | 8.72 | 9.72 | -1.02 | | 64 | *ST信通 | 2024-10-18 五 | 1.43 | 1.42 | 1.47 | 1.49 | 1.43 | 3.52% | 2.36% | 133535 | 1971万 | 8.32 | 9.28 | -0.98 | | 65 | *ST信通 | 2024-10-17 四 | 1.46 | 1.47 | 1.42 | 1.46 | 1.41 | -3.40% | 0.88% | 49702 | 710万 | 8.04 | 8.96 | -0.95 | | 66 | *ST信通 | 2024-10-16 三 | 1.41 | 1.41 | 1.47 | 1.47 | 1.39 | 4.26% | 1.22% | 69158 | 994万 | 8.32 | 9.28 | -0.98 | | 67 | *ST信通 | 2024-10-15 二 | 1.41 | 1.43 | 1.41 | 1.45 | 1.39 | -1.40% | 1.21% | 68417 | 970万 | 7.98 | 8.9 | -0.94 | | 68 | *ST信通 | 2024-10-14 一 | 1.46 | 1.44 | 1.43 | 1.47 | 1.40 | -0.69% | 1.48% | 83647 | 1194万 | 8.09 | 9.02 | -0.95 | | 69 | *ST信通 | 2024-10-11 五 | 1.39 | 1.37 | 1.44 | 1.44 | 1.37 | 5.11% | 1.79% | 101376 | 1454万 | 8.15 | 9.09 | -0.96 | | 70 | *ST信通 | 2024-10-10 四 | 1.40 | 1.42 | 1.37 | 1.42 | 1.36 | -3.52% | 1.16% | 65544 | 904万 | 7.75 | 8.65 | -0.91 | | 71 | *ST信通 | 2024-10-09 三 | 1.47 | 1.49 | 1.42 | 1.48 | 1.42 | -4.70% | 1.45% | 81937 | 1170万 | 8.04 | 8.96 | -0.95 | | 72 | *ST信通 | 2024-10-08 二 | 1.57 | 1.50 | 1.49 | 1.58 | 1.46 | -0.67% | 3.59% | 203323 | 3098万 | 8.43 | 9.4 | -0.99 | | 73 | *ST信通 | 2024-09-30 一 | 1.44 | 1.44 | 1.50 | 1.50 | 1.40 | 4.17% | 3.41% | 193129 | 2822万 | 8.49 | 9.47 | -1 | | 74 | *ST信通 | 2024-09-27 五 | 1.44 | 1.43 | 1.44 | 1.45 | 1.42 | 0.70% | 0.98% | 55628 | 799万 | 8.15 | 9.09 | -0.96 | | 75 | *ST信通 | 2024-09-26 四 | 1.45 | 1.43 | 1.43 | 1.45 | 1.40 | 0.00% | 1.30% | 73633 | 1048万 | 8.09 | 9.02 | -0.95 | | 76 | *ST信通 | 2024-09-25 三 | 1.38 | 1.44 | 1.43 | 1.44 | 1.38 | -0.69% | 2.19% | 123751 | 1745万 | 8.09 | 9.02 | -0.95 | | 77 | *ST信通 | 2024-09-24 二 | 1.40 | 1.37 | 1.44 | 1.44 | 1.36 | 5.11% | 2.65% | 149827 | 2139万 | 8.15 | 9.09 | -0.96 | | 78 | *ST信通 | 2024-09-23 一 | 1.30 | 1.30 | 1.37 | 1.37 | 1.29 | 5.38% | 0.69% | 38958 | 524万 | 7.75 | 8.65 | -0.91 | | 79 | *ST信通 | 2024-09-20 五 | 1.30 | 1.31 | 1.30 | 1.32 | 1.29 | -0.76% | 0.38% | 21283 | 277万 | 7.36 | 8.2 | -0.87 | | 80 | *ST信通 | 2024-09-19 四 | 1.27 | 1.27 | 1.31 | 1.31 | 1.27 | 3.15% | 0.41% | 23184 | 299万 | 7.41 | 8.27 | -0.87 | | 81 | *ST信通 | 2024-09-18 三 | 1.31 | 1.31 | 1.27 | 1.33 | 1.25 | -3.05% | 0.41% | 23066 | 297万 | 7.19 | 8.01 | -0.85 | | 82 | *ST信通 | 2024-09-13 五 | 1.31 | 1.31 | 1.31 | 1.34 | 1.30 | 0.00% | 0.41% | 23331 | 307万 | 7.41 | 8.27 | -0.87 | | 83 | *ST信通 | 2024-09-12 四 | 1.31 | 1.30 | 1.31 | 1.33 | 1.30 | 0.77% | 0.40% | 22468 | 295万 | 7.41 | 8.27 | -0.87 | | 84 | *ST信通 | 2024-09-11 三 | 1.32 | 1.33 | 1.30 | 1.32 | 1.28 | -2.26% | 0.61% | 34729 | 450万 | 7.36 | 8.2 | -0.87 | | 85 | *ST信通 | 2024-09-10 二 | 1.32 | 1.33 | 1.33 | 1.37 | 1.29 | 0.00% | 0.86% | 48527 | 646万 | 7.53 | 8.39 | -0.89 | | 86 | *ST信通 | 2024-09-09 一 | 1.32 | 1.35 | 1.33 | 1.35 | 1.28 | -1.48% | 1.29% | 72886 | 949万 | 7.53 | 8.39 | -0.89 |
|
行情刷新 | 流通股东
 |
