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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.16 | 4.31 | 4.16 | 4.25 | +1.43% | 1.26 | 2.68% |
| 2025-08-18 | 4.25 | 4.28 | 4.16 | 4.19 | -1.18% | 1.23 | 2.63% |
| 2025-08-15 | 4.14 | 4.25 | 4.13 | 4.24 | +2.66% | 1.17 | 2.52% |
| 2025-08-14 | 4.34 | 4.35 | 4.13 | 4.13 | -4.18% | 1.56 | 3.38% |
| 2025-08-13 | 4.39 | 4.43 | 4.28 | 4.31 | -1.82% | 1.68 | 3.50% |
| 2025-08-12 | 4.52 | 4.55 | 4.36 | 4.39 | -1.35% | 2.16 | 4.40% |
| 2025-08-11 | 4.48 | 4.59 | 4.43 | 4.45 | -1.77% | 2.87 | 5.75% |
| 2025-08-08 | 4.32 | 4.68 | 4.30 | 4.53 | +2.72% | 4.39 | 8.88% |
| 2025-08-07 | 4.25 | 4.54 | 4.15 | 4.41 | +2.32% | 4.51 | 9.51% |
| 2025-08-06 | 4.53 | 4.59 | 4.25 | 4.31 | -3.36% | 4.12 | 8.55% |
| 2025-08-05 | 4.11 | 4.46 | 4.04 | 4.46 | +10.12% | 1.27 | 2.62% |
| 2025-08-04 | 3.84 | 4.12 | 3.80 | 4.05 | +5.74% | 1.66 | 3.73% |
| 2025-08-01 | 3.83 | 3.85 | 3.80 | 3.83 | +0.26% | 0.58 | 1.36% |
| 2025-07-31 | 3.87 | 3.92 | 3.80 | 3.82 | -2.05% | 0.63 | 1.49% |
| 2025-07-30 | 3.92 | 3.93 | 3.88 | 3.90 | -0.76% | 0.61 | 1.41% |
| 2025-07-29 | 3.90 | 4.06 | 3.90 | 3.93 | +0.51% | 0.87 | 1.98% |
| 2025-07-28 | 3.92 | 3.94 | 3.84 | 3.91 | +0.51% | 0.58 | 1.35% |
| 2025-07-25 | 3.91 | 3.93 | 3.87 | 3.89 | -0.51% | 0.48 | 1.12% |
| 2025-07-24 | 3.80 | 3.95 | 3.77 | 3.91 | +2.89% | 0.91 | 2.11% |
| 2025-07-23 | 3.83 | 3.85 | 3.80 | 3.80 | -0.78% | 0.39 | 0.92% |