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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.50 | 17.52 | 16.76 | 16.85 | -3.71% | 4.33 | 5.57% |
| 2026-01-15 | 17.75 | 18.04 | 17.23 | 17.50 | -3.05% | 5.37 | 6.69% |
| 2026-01-14 | 17.03 | 18.88 | 17.03 | 18.05 | +5.19% | 12.61 | 15.12% |
| 2026-01-13 | 17.71 | 17.86 | 17.01 | 17.16 | -1.49% | 6.29 | 7.88% |
| 2026-01-12 | 16.65 | 17.46 | 16.62 | 17.42 | +4.88% | 5.89 | 7.51% |
| 2026-01-09 | 16.50 | 16.66 | 16.18 | 16.61 | +3.75% | 4.12 | 5.47% |
| 2026-01-08 | 15.80 | 16.13 | 15.73 | 16.01 | +1.14% | 1.86 | 2.55% |
| 2026-01-07 | 16.06 | 16.29 | 15.79 | 15.83 | -1.43% | 2.22 | 3.03% |
| 2026-01-06 | 15.78 | 16.06 | 15.73 | 16.06 | +1.77% | 2.13 | 2.92% |
| 2026-01-05 | 15.98 | 15.99 | 15.61 | 15.78 | -0.63% | 1.91 | 2.65% |
| 2025-12-31 | 15.60 | 16.05 | 15.55 | 15.88 | +1.79% | 2.29 | 3.16% |
| 2025-12-30 | 15.53 | 15.85 | 15.53 | 15.60 | -0.51% | 1.81 | 2.52% |
| 2025-12-29 | 15.37 | 15.87 | 15.31 | 15.68 | +1.75% | 2.13 | 2.98% |
| 2025-12-26 | 15.36 | 15.55 | 15.31 | 15.41 | -0.39% | 1.36 | 1.92% |
| 2025-12-25 | 15.19 | 15.54 | 15.19 | 15.47 | +1.78% | 1.55 | 2.19% |
| 2025-12-24 | 15.01 | 15.28 | 14.98 | 15.20 | +1.33% | 0.92 | 1.33% |
| 2025-12-23 | 15.18 | 15.19 | 14.97 | 15.00 | -1.25% | 1.05 | 1.53% |
| 2025-12-22 | 15.12 | 15.40 | 15.07 | 15.19 | +0.40% | 1.01 | 1.44% |
| 2025-12-19 | 15.04 | 15.26 | 15.02 | 15.13 | +0.60% | 1.04 | 1.50% |
| 2025-12-18 | 15.12 | 15.24 | 15.03 | 15.04 | -1.44% | 1.05 | 1.52% |