信雅达 sh.600571
11.91
-2.06%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.41 | 20.17 | 19.30 | 19.56 | +0.77% | 10.10 | 11.17% |
| 2025-08-18 | 19.50 | 19.65 | 19.13 | 19.41 | -1.02% | 10.59 | 11.93% |
| 2025-08-15 | 18.73 | 19.97 | 18.30 | 19.61 | +4.70% | 13.57 | 15.49% |
| 2025-08-14 | 18.20 | 19.14 | 18.17 | 18.73 | +2.80% | 12.26 | 14.27% |
| 2025-08-13 | 18.30 | 18.34 | 18.01 | 18.22 | +0.22% | 4.68 | 5.63% |
| 2025-08-12 | 18.12 | 18.25 | 18.00 | 18.18 | +0.50% | 3.80 | 4.58% |
| 2025-08-11 | 17.65 | 18.12 | 17.63 | 18.09 | +2.09% | 3.36 | 4.08% |
| 2025-08-08 | 17.99 | 18.00 | 17.70 | 17.72 | -1.77% | 3.41 | 4.18% |
| 2025-08-07 | 18.22 | 18.32 | 17.98 | 18.04 | -0.99% | 4.12 | 4.97% |
| 2025-08-06 | 17.97 | 18.35 | 17.83 | 18.22 | +1.28% | 3.90 | 4.70% |
| 2025-08-05 | 17.87 | 18.04 | 17.82 | 17.99 | +0.33% | 3.28 | 4.00% |
| 2025-08-04 | 17.99 | 17.99 | 17.66 | 17.93 | -2.92% | 4.86 | 5.94% |
| 2025-08-01 | 17.96 | 18.78 | 17.60 | 18.47 | +2.84% | 9.01 | 10.77% |
| 2025-07-31 | 18.10 | 18.40 | 17.90 | 17.96 | -1.70% | 4.44 | 5.35% |
| 2025-07-30 | 18.78 | 18.78 | 18.07 | 18.27 | -2.72% | 5.81 | 6.89% |
| 2025-07-29 | 18.71 | 18.78 | 18.05 | 18.78 | +0.11% | 6.46 | 7.67% |
| 2025-07-28 | 18.79 | 18.94 | 18.52 | 18.76 | 0.00% | 5.14 | 5.99% |
| 2025-07-25 | 18.55 | 18.89 | 18.40 | 18.76 | +0.97% | 7.00 | 8.16% |
| 2025-07-24 | 18.48 | 18.61 | 18.38 | 18.58 | +0.65% | 3.93 | 4.65% |
| 2025-07-23 | 18.48 | 18.73 | 18.30 | 18.46 | -1.02% | 6.03 | 7.08% |