| 股票名称 | 代码 603838 | 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四通 | 2025-11-17 一 | 7.96 | 8.23 | 8.03 | 8.16 | 7.82 | -2.43% | 1.20% | 38483 | 3054万 | 25.7 | 25.7 | -50.13 | | 2 | *ST四通 | 2025-11-18 二 | 7.86 | 8.03 | 7.89 | 7.99 | 7.69 | -1.74% | 0.60% | 19079 | 1492万 | 25.25 | 25.25 | -49.25 | | 3 | *ST四通 | 2025-11-19 三 | 7.85 | 7.89 | 7.77 | 7.95 | 7.73 | -1.52% | 0.35% | 11318 | 884万 | 24.87 | 24.87 | -48.5 | | 4 | *ST四通 | 2025-11-20 四 | 7.76 | 7.77 | 7.68 | 7.81 | 7.56 | -1.16% | 0.47% | 14915 | 1145万 | 24.58 | 24.58 | -47.94 | | 5 | *ST四通 | 2025-11-21 五 | 7.67 | 7.68 | 7.54 | 7.67 | 7.30 | -1.82% | 0.79% | 25375 | 1880万 | 24.13 | 24.13 | -47.07 | | 6 | *ST四通 | 2025-11-24 一 | 7.62 | 7.54 | 7.67 | 7.72 | 7.31 | 1.72% | 0.45% | 14519 | 1096万 | 24.55 | 24.55 | -47.88 | | 7 | *ST四通 | 2025-11-25 二 | 7.67 | 7.67 | 7.75 | 7.79 | 7.60 | 1.04% | 0.36% | 11479 | 888万 | 24.8 | 24.8 | -48.38 | | 8 | *ST四通 | 2025-11-26 三 | 7.75 | 7.75 | 7.65 | 7.76 | 7.63 | -1.29% | 0.25% | 7996 | 613万 | 24.48 | 24.48 | -47.75 | | 9 | *ST四通 | 2025-11-27 四 | 7.65 | 7.65 | 7.85 | 8.00 | 7.60 | 2.61% | 0.44% | 14156 | 1106万 | 25.12 | 25.12 | -49 | | 10 | *ST四通 | 2025-11-28 五 | 7.85 | 7.85 | 7.73 | 7.85 | 7.66 | -1.53% | 0.28% | 8857 | 683万 | 24.74 | 24.74 | -48.25 | | 11 | *ST四通 | 2025-12-01 一 | 7.64 | 7.73 | 7.82 | 7.83 | 7.62 | 1.16% | 0.23% | 7501 | 581万 | 25.03 | 25.03 | -48.81 | | 12 | *ST四通 | 2025-12-02 二 | 7.82 | 7.82 | 7.72 | 7.93 | 7.68 | -1.28% | 0.21% | 6710 | 521万 | 24.71 | 24.71 | -48.19 | | 13 | *ST四通 | 2025-12-03 三 | 7.72 | 7.72 | 7.96 | 8.11 | 7.72 | 3.11% | 1.27% | 40621 | 3271万 | 25.47 | 25.47 | -49.69 | | 14 | *ST四通 | 2025-12-04 四 | 7.58 | 7.96 | 7.65 | 7.81 | 7.58 | -3.89% | 0.79% | 25259 | 1940万 | 24.48 | 24.48 | -47.75 | | 15 | *ST四通 | 2025-12-05 五 | 7.50 | 7.65 | 7.60 | 7.73 | 7.50 | -0.65% | 0.53% | 16889 | 1285万 | 24.32 | 24.32 | -47.44 | | 16 | *ST四通 | 2025-12-08 一 | 7.60 | 7.60 | 7.59 | 7.69 | 7.53 | -0.13% | 0.38% | 12084 | 921万 | 24.29 | 24.29 | -47.38 | | 17 | *ST四通 | 2025-12-09 二 | 7.66 | 7.59 | 7.38 | 7.66 | 7.21 | -2.77% | 1.20% | 38525 | 2838万 | 23.62 | 23.62 | -46.07 | | 18 | *ST四通 | 2025-12-10 三 | 7.30 | 7.38 | 7.39 | 7.39 | 7.04 | 0.14% | 0.63% | 20295 | 1470万 | 23.65 | 23.65 | -46.13 | | 19 | *ST四通 | 2025-12-11 四 | 7.33 | 7.39 | 7.21 | 7.44 | 7.18 | -2.44% | 0.41% | 13138 | 956万 | 23.07 | 23.07 | -45.01 | | 20 | *ST四通 | 2025-12-12 五 | 7.30 | 7.21 | 7.18 | 7.34 | 7.11 | -0.42% | 0.36% | 11551 | 834万 | 22.98 | 22.98 | -44.82 | | 21 | *ST四通 | 2025-12-15 一 | 7.20 | 7.18 | 7.23 | 7.53 | 7.20 | 0.70% | 0.52% | 16553 | 1220万 | 23.14 | 23.14 | -45.13 | | 22 | *ST四通 | 2025-12-16 二 | 7.29 | 7.23 | 7.21 | 7.39 | 7.20 | -0.28% | 0.30% | 9659 | 703万 | 23.07 | 23.07 | -45.01 | | 23 | *ST四通 | 2025-12-17 三 | 7.15 | 7.21 | 7.32 | 7.50 | 7.15 | 1.53% | 0.40% | 12929 | 950万 | 23.43 | 23.43 | -45.69 | | 24 | *ST四通 | 2025-12-18 四 | 7.26 | 7.32 | 7.34 | 7.43 | 7.25 | 0.27% | 0.17% | 5474 | 402万 | 23.49 | 23.49 | -45.82 | | 25 | *ST四通 | 2025-12-19 五 | 7.28 | 7.34 | 7.50 | 7.58 | 7.27 | 2.18% | 0.53% | 16803 | 1254万 | 24 | 24 | -46.82 | | 26 | *ST四通 | 2025-12-22 一 | 7.48 | 7.50 | 7.43 | 7.48 | 7.35 | -0.93% | 0.21% | 6775 | 502万 | 23.78 | 23.78 | -46.38 | | 27 | *ST四通 | 2025-12-23 二 | 7.48 | 7.43 | 7.44 | 7.48 | 7.33 | 0.13% | 0.19% | 5934 | 438万 | 23.81 | 23.81 | -46.44 | | 28 | *ST四通 | 2025-12-24 三 | 7.44 | 7.44 | 7.39 | 7.57 | 7.33 | -0.67% | 0.31% | 9821 | 727万 | 23.65 | 23.65 | -46.13 | | 29 | *ST四通 | 2025-12-25 四 | 7.37 | 7.39 | 7.42 | 7.42 | 7.24 | 0.41% | 0.17% | 5390 | 397万 | 23.75 | 23.75 | -46.32 | | 30 | *ST四通 | 2025-12-26 五 | 7.42 | 7.42 | 7.35 | 7.54 | 7.35 | -0.94% | 0.25% | 8148 | 603万 | 23.52 | 23.52 | -45.88 | | 31 | *ST四通 | 2025-12-29 一 | 7.40 | 7.35 | 7.32 | 7.43 | 7.24 | -0.41% | 0.32% | 10243 | 748万 | 23.43 | 23.43 | -45.69 | | 32 | *ST四通 | 2025-12-30 二 | 7.28 | 7.32 | 7.25 | 7.32 | 7.24 | -0.96% | 0.23% | 7294 | 530万 | 23.2 | 23.2 | -45.26 | | 33 | *ST四通 | 2025-12-31 三 | 7.24 | 7.25 | 7.48 | 7.61 | 7.24 | 3.17% | 0.82% | 26296 | 1959万 | 23.94 | 23.94 | -46.69 | | 34 | *ST四通 | 2026-01-05 一 | 7.42 | 7.48 | 7.51 | 7.60 | 7.30 | 0.40% | 0.60% | 19092 | 1422万 | 24.03 | 24.03 | -46.88 | | 35 | *ST四通 | 2026-01-06 二 | 7.50 | 7.51 | 7.62 | 7.73 | 7.43 | 1.46% | 0.64% | 20370 | 1552万 | 24.39 | 24.39 | -47.57 | | 36 | *ST四通 | 2026-01-07 三 | 7.62 | 7.62 | 7.52 | 7.73 | 7.44 | -1.31% | 0.38% | 12020 | 906万 | 24.07 | 24.07 | -46.94 | | 37 | *ST四通 | 2026-01-08 四 | 7.55 | 7.52 | 7.49 | 7.57 | 7.41 | -0.40% | 0.27% | 8498 | 637万 | 23.97 | 23.97 | -46.75 | | 38 | *ST四通 | 2026-01-09 五 | 7.53 | 7.49 | 7.45 | 7.53 | 7.41 | -0.53% | 0.42% | 13429 | 1000万 | 23.84 | 23.84 | -46.5 | | 39 | *ST四通 | 2026-01-12 一 | 7.42 | 7.45 | 7.45 | 7.64 | 7.42 | 0.00% | 0.58% | 18712 | 1398万 | 23.84 | 23.84 | -46.5 | | 40 | *ST四通 | 2026-01-13 二 | 7.43 | 7.45 | 7.37 | 7.47 | 7.32 | -1.07% | 0.72% | 23157 | 1710万 | 23.59 | 23.59 | -46.01 | | 41 | *ST四通 | 2026-01-14 三 | 7.30 | 7.37 | 7.32 | 7.38 | 7.27 | -0.68% | 0.59% | 19003 | 1391万 | 23.43 | 23.43 | -45.69 | | 42 | *ST四通 | 2026-01-15 四 | 7.35 | 7.32 | 7.35 | 7.38 | 7.25 | 0.41% | 0.16% | 5085 | 372万 | 23.52 | 23.52 | -45.88 | | 43 | *ST四通 | 2026-01-16 五 | 7.39 | 7.35 | 7.31 | 7.39 | 7.25 | -0.54% | 0.25% | 8124 | 592万 | 23.39 | 23.39 | -45.63 | | 44 | *ST四通 | 2026-01-19 一 | 7.30 | 7.31 | 7.34 | 7.36 | 7.20 | 0.41% | 0.37% | 11972 | 871万 | 23.49 | 23.49 | -45.82 | | 45 | *ST四通 | 2026-01-20 二 | 7.35 | 7.34 | 7.52 | 7.55 | 7.30 | 2.45% | 0.84% | 26903 | 2008万 | 24.07 | 24.07 | -46.94 | | 46 | *ST四通 | 2026-01-21 三 | 7.49 | 7.52 | 7.51 | 7.58 | 7.46 | -0.13% | 0.26% | 8357 | 628万 | 24.03 | 24.03 | -46.88 | | 47 | *ST四通 | 2026-01-22 四 | 7.63 | 7.51 | 7.45 | 7.63 | 7.42 | -0.80% | 0.31% | 9846 | 737万 | 23.84 | 23.84 | -46.5 | | 48 | *ST四通 | 2026-01-23 五 | 7.46 | 7.45 | 7.50 | 7.57 | 7.39 | 0.67% | 0.48% | 15275 | 1143万 | 24 | 24 | -46.82 | | 49 | *ST四通 | 2026-01-26 一 | 7.50 | 7.50 | 7.74 | 7.88 | 7.42 | 3.20% | 1.13% | 36075 | 2806万 | 24.77 | 24.77 | -48.32 | | 50 | *ST四通 | 2026-01-27 二 | 7.80 | 7.74 | 7.87 | 7.98 | 7.68 | 1.68% | 0.64% | 20571 | 1608万 | 25.19 | 25.19 | -49.13 | | 51 | *ST四通 | 2026-01-28 三 | 7.87 | 7.87 | 7.75 | 7.96 | 7.63 | -1.52% | 0.42% | 13396 | 1037万 | 24.8 | 24.8 | -48.38 | | 52 | *ST四通 | 2026-01-29 四 | 7.81 | 7.75 | 7.60 | 7.81 | 7.50 | -1.94% | 0.45% | 14368 | 1089万 | 24.32 | 24.32 | -47.44 | | 53 | *ST四通 | 2026-01-30 五 | 7.53 | 7.60 | 7.55 | 7.59 | 7.39 | -0.66% | 0.39% | 12351 | 921万 | 24.16 | 24.16 | -47.13 | | 54 | *ST四通 | 2026-02-02 一 | 7.59 | 7.55 | 7.50 | 7.60 | 7.40 | -0.66% | 0.70% | 22477 | 1693万 | 24 | 24 | -46.82 | | 55 | *ST四通 | 2026-02-03 二 | 7.50 | 7.50 | 7.42 | 7.57 | 7.33 | -1.07% | 0.47% | 15066 | 1116万 | 23.75 | 23.75 | -46.32 | | 56 | *ST四通 | 2026-02-04 三 | 7.45 | 7.42 | 7.47 | 7.62 | 7.42 | 0.67% | 0.36% | 11532 | 866万 | 23.91 | 23.91 | -46.63 | | 57 | *ST四通 | 2026-02-05 四 | 7.47 | 7.47 | 7.41 | 7.57 | 7.40 | -0.80% | 0.45% | 14403 | 1074万 | 23.71 | 23.71 | -46.26 | | 58 | *ST四通 | 2026-02-06 五 | 7.41 | 7.41 | 7.67 | 7.69 | 7.38 | 3.51% | 0.75% | 23937 | 1812万 | 24.55 | 24.55 | -47.88 | | 59 | *ST四通 | 2026-02-09 一 | 7.70 | 7.67 | 7.73 | 7.81 | 7.61 | 0.78% | 0.45% | 14451 | 1116万 | 24.74 | 24.74 | -48.25 | | 60 | *ST四通 | 2026-02-10 二 | 7.82 | 7.73 | 7.97 | 8.00 | 7.73 | 3.10% | 0.75% | 23878 | 1869万 | 25.51 | 25.51 | -49.75 | | 61 | *ST四通 | 2026-02-11 三 | 7.93 | 7.97 | 7.73 | 7.97 | 7.71 | -3.01% | 0.39% | 12591 | 982万 | 24.74 | 24.74 | -48.25 | | 62 | *ST四通 | 2026-02-12 四 | 7.69 | 7.73 | 7.46 | 7.69 | 7.46 | -3.49% | 0.55% | 17460 | 1316万 | 23.87 | 23.87 | -46.57 | | 63 | *ST四通 | 2026-02-24 二 | 7.47 | 7.45 | 7.54 | 7.60 | 7.40 | 1.21% | 0.32% | 10368 | 777万 | 24.13 | 24.13 | -47.07 | | 64 | *ST四通 | 2026-02-25 三 | 7.54 | 7.54 | 7.70 | 7.70 | 7.46 | 2.12% | 0.40% | 12677 | 960万 | 24.64 | 24.64 | -48.07 | | 65 | *ST四通 | 2026-02-26 四 | 7.69 | 7.70 | 7.69 | 7.73 | 7.60 | -0.13% | 0.35% | 11261 | 863万 | 24.61 | 24.61 | -48 | | 66 | *ST四通 | 2026-02-27 五 | 7.71 | 7.69 | 8.07 | 8.07 | 7.71 | 4.94% | 0.93% | 29740 | 2386万 | 25.83 | 25.83 | -50.38 | | 67 | *ST四通 | 2026-03-02 一 | 8.17 | 8.07 | 8.47 | 8.47 | 8.06 | 4.96% | 1.98% | 63267 | 5256万 | 27.11 | 27.11 | -52.87 | | 68 | *ST四通 | 2026-03-03 二 | 8.53 | 8.47 | 8.05 | 8.63 | 8.05 | -4.96% | 0.94% | 29960 | 2488万 | 25.76 | 25.76 | -50.25 | | 69 | *ST四通 | 2026-03-04 三 | 7.79 | 8.05 | 7.90 | 8.02 | 7.79 | -1.86% | 0.35% | 11133 | 878万 | 25.28 | 25.28 | -49.31 | | 70 | *ST四通 | 2026-03-05 四 | 7.96 | 7.90 | 8.30 | 8.30 | 7.96 | 5.06% | 0.45% | 14444 | 1195万 | 26.56 | 26.56 | -51.81 | | 71 | *ST四通 | 2026-03-06 五 | 8.44 | 8.30 | 8.72 | 8.72 | 8.33 | 5.06% | 1.41% | 45040 | 3879万 | 27.91 | 27.91 | -54.43 | | 72 | *ST四通 | 2026-03-09 一 | 8.63 | 8.72 | 9.00 | 9.16 | 8.57 | 3.21% | 1.29% | 41195 | 3674万 | 28.8 | 28.8 | -56.18 | | 73 | *ST四通 | 2026-03-10 二 | 9.00 | 9.00 | 8.94 | 9.25 | 8.81 | -0.67% | 0.80% | 25571 | 2282万 | 28.61 | 28.61 | -55.81 | | 74 | *ST四通 | 2026-03-11 三 | 8.90 | 8.94 | 9.24 | 9.30 | 8.82 | 3.36% | 1.01% | 32241 | 2927万 | 29.57 | 29.57 | -57.68 | | 75 | *ST四通 | 2026-03-12 四 | 9.16 | 9.24 | 9.58 | 9.70 | 9.07 | 3.68% | 1.46% | 46880 | 4497万 | 30.66 | 30.66 | -59.8 | | 76 | *ST四通 | 2026-03-13 五 | 9.40 | 9.58 | 9.48 | 9.75 | 9.25 | -1.04% | 0.96% | 30704 | 2912万 | 30.34 | 30.34 | -59.18 | | 77 | *ST四通 | 2026-03-16 一 | 9.27 | 9.48 | 9.21 | 9.59 | 9.03 | -2.85% | 0.75% | 23853 | 2203万 | 29.47 | 29.47 | -57.49 | | 78 | *ST四通 | 2026-03-17 二 | 9.46 | 9.21 | 8.89 | 9.54 | 8.77 | -3.47% | 0.84% | 26837 | 2444万 | 28.45 | 28.45 | -55.49 | | 79 | *ST四通 | 2026-03-18 三 | 8.80 | 8.89 | 9.01 | 9.05 | 8.75 | 1.35% | 0.52% | 16796 | 1494万 | 28.83 | 28.83 | -56.24 | | 80 | *ST四通 | 2026-03-19 四 | 9.00 | 9.01 | 8.75 | 9.00 | 8.63 | -2.89% | 0.60% | 19333 | 1693万 | 28 | 28 | -54.62 | | 81 | *ST四通 | 2026-03-20 五 | 8.79 | 8.75 | 8.38 | 8.79 | 8.35 | -4.23% | 0.49% | 15831 | 1359万 | 26.82 | 26.82 | -52.31 | | 82 | *ST四通 | 2026-03-23 一 | 8.32 | 8.38 | 7.96 | 8.32 | 7.96 | -5.01% | 0.78% | 24868 | 2010万 | 25.47 | 25.47 | -49.69 |
|
行情刷新 | 流通股东
 |
