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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.99 | 15.28 | 14.65 | 15.26 | +1.80% | 2.06 | 3.01% |
| 2025-12-16 | 14.85 | 15.15 | 14.59 | 14.99 | +0.81% | 1.63 | 2.39% |
| 2025-12-15 | 14.88 | 15.08 | 14.77 | 14.87 | -0.60% | 0.84 | 1.23% |
| 2025-12-12 | 14.91 | 15.13 | 14.87 | 14.96 | +0.13% | 0.79 | 1.15% |
| 2025-12-11 | 15.35 | 15.38 | 14.91 | 14.94 | -2.48% | 1.42 | 2.05% |
| 2025-12-10 | 15.22 | 15.35 | 15.13 | 15.32 | +0.13% | 0.74 | 1.07% |
| 2025-12-09 | 15.42 | 15.53 | 15.29 | 15.30 | -1.42% | 0.91 | 1.29% |
| 2025-12-08 | 15.52 | 15.80 | 15.46 | 15.52 | +0.32% | 1.35 | 1.88% |
| 2025-12-05 | 15.16 | 15.51 | 15.02 | 15.47 | +2.11% | 1.42 | 2.03% |
| 2025-12-04 | 15.45 | 15.55 | 15.15 | 15.15 | -2.26% | 1.44 | 2.06% |
| 2025-12-03 | 16.08 | 16.13 | 15.47 | 15.50 | -3.61% | 2.40 | 3.34% |
| 2025-12-02 | 16.38 | 16.38 | 16.03 | 16.08 | -1.65% | 1.48 | 2.00% |
| 2025-12-01 | 16.40 | 16.48 | 16.28 | 16.35 | -0.85% | 1.57 | 2.10% |
| 2025-11-28 | 16.36 | 16.56 | 16.26 | 16.49 | +0.86% | 1.47 | 1.96% |
| 2025-11-27 | 16.70 | 16.70 | 16.33 | 16.35 | -1.68% | 1.79 | 2.37% |
| 2025-11-26 | 16.74 | 17.10 | 16.61 | 16.63 | -1.19% | 2.54 | 3.30% |
| 2025-11-25 | 16.84 | 17.15 | 16.79 | 16.83 | 0.00% | 3.40 | 4.38% |
| 2025-11-24 | 16.58 | 16.88 | 16.15 | 16.83 | +2.68% | 3.75 | 4.93% |
| 2025-11-21 | 16.05 | 16.69 | 15.82 | 16.39 | +1.55% | 3.91 | 5.22% |
| 2025-11-20 | 16.20 | 16.39 | 16.04 | 16.14 | +0.19% | 1.25 | 1.68% |