申达股份 sh.600626
4.11
-1.44%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.22 | 4.28 | 4.03 | 4.11 | -1.44% | 1.25 | 2.74% |
| 2026-05-21 | 4.18 | 4.31 | 4.16 | 4.17 | -0.24% | 1.68 | 3.59% |
| 2026-05-20 | 4.16 | 4.26 | 4.06 | 4.18 | -0.71% | 2.63 | 5.68% |
| 2026-05-19 | 3.83 | 4.21 | 3.83 | 4.21 | +9.92% | 1.38 | 2.99% |
| 2026-05-18 | 3.96 | 3.99 | 3.73 | 3.83 | -4.01% | 1.39 | 3.30% |
| 2026-05-15 | 3.80 | 4.09 | 3.74 | 3.99 | +5.56% | 1.43 | 3.26% |
| 2026-05-14 | 3.86 | 3.89 | 3.78 | 3.78 | -2.07% | 0.49 | 1.17% |
| 2026-05-13 | 3.85 | 3.89 | 3.79 | 3.86 | 0.00% | 0.57 | 1.34% |
| 2026-05-12 | 4.00 | 4.01 | 3.84 | 3.86 | -3.74% | 0.86 | 1.99% |
| 2026-05-11 | 4.00 | 4.06 | 3.92 | 4.01 | -0.50% | 0.73 | 1.65% |
| 2026-05-08 | 3.91 | 4.06 | 3.88 | 4.03 | +3.33% | 0.94 | 2.12% |
| 2026-05-07 | 3.95 | 3.97 | 3.89 | 3.90 | -0.76% | 0.57 | 1.32% |
| 2026-05-06 | 3.93 | 3.95 | 3.90 | 3.93 | +0.26% | 0.63 | 1.44% |
| 2026-04-30 | 3.95 | 3.96 | 3.84 | 3.92 | -0.25% | 0.58 | 1.34% |
| 2026-04-29 | 3.85 | 3.96 | 3.84 | 3.93 | +1.29% | 0.44 | 1.01% |
| 2026-04-28 | 3.90 | 3.96 | 3.83 | 3.88 | -0.77% | 0.51 | 1.18% |
| 2026-04-27 | 3.88 | 3.92 | 3.78 | 3.91 | +1.03% | 0.48 | 1.13% |
| 2026-04-24 | 3.83 | 3.90 | 3.81 | 3.87 | 0.00% | 0.43 | 1.00% |
| 2026-04-23 | 3.90 | 3.92 | 3.84 | 3.87 | -0.26% | 0.44 | 1.02% |
| 2026-04-22 | 3.89 | 3.94 | 3.86 | 3.88 | -0.26% | 0.30 | 0.70% |