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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.07 | 19.15 | 18.55 | 18.65 | -1.89% | 7.00 | 8.14% |
| 2025-07-21 | 18.95 | 19.17 | 18.87 | 19.01 | +0.16% | 5.75 | 6.60% |
| 2025-07-18 | 19.06 | 19.35 | 18.86 | 18.98 | -0.89% | 7.19 | 8.23% |
| 2025-07-17 | 19.28 | 19.50 | 19.03 | 19.15 | +0.10% | 9.15 | 10.37% |
| 2025-07-16 | 19.15 | 19.29 | 18.90 | 19.13 | -0.47% | 7.70 | 8.78% |
| 2025-07-15 | 19.95 | 19.95 | 19.04 | 19.22 | -3.94% | 12.63 | 14.24% |
| 2025-07-14 | 20.87 | 20.94 | 19.57 | 20.01 | -5.29% | 18.78 | 20.42% |
| 2025-07-11 | 21.35 | 22.10 | 20.30 | 21.12 | -2.31% | 25.71 | 26.63% |
| 2025-07-10 | 21.02 | 23.70 | 20.84 | 21.62 | -0.41% | 38.55 | 37.77% |
| 2025-07-09 | 19.74 | 21.71 | 19.73 | 21.71 | +10.01% | 31.91 | 33.42% |
| 2025-07-08 | 21.35 | 21.70 | 19.70 | 19.74 | -2.94% | 37.10 | 39.11% |
| 2025-07-07 | 19.32 | 20.33 | 19.15 | 20.33 | +9.98% | 14.30 | 15.68% |
| 2025-07-04 | 17.09 | 18.49 | 16.40 | 18.49 | +10.03% | 19.97 | 24.29% |
| 2025-07-03 | 16.77 | 17.64 | 16.61 | 16.80 | -1.81% | 8.78 | 11.32% |
| 2025-07-02 | 16.69 | 18.20 | 16.68 | 17.11 | +1.66% | 15.08 | 18.77% |
| 2025-07-01 | 17.35 | 17.88 | 16.70 | 16.83 | -2.20% | 7.91 | 10.08% |
| 2025-06-30 | 17.02 | 17.39 | 16.88 | 17.21 | +1.35% | 7.87 | 10.01% |
| 2025-06-27 | 16.80 | 18.23 | 16.75 | 16.98 | +0.65% | 13.61 | 17.04% |
| 2025-06-26 | 16.71 | 17.19 | 16.48 | 16.87 | +0.95% | 11.18 | 14.47% |
| 2025-06-25 | 16.05 | 16.79 | 16.05 | 16.71 | +3.58% | 10.24 | 13.51% |