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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.18 | 4.18 | 3.90 | 3.97 | -6.37% | 0.62 | 1.38% |
| 2026-03-20 | 4.34 | 4.38 | 4.22 | 4.24 | -2.30% | 0.47 | 0.99% |
| 2026-03-19 | 4.45 | 4.45 | 4.32 | 4.34 | -2.47% | 0.40 | 0.82% |
| 2026-03-18 | 4.41 | 4.46 | 4.38 | 4.45 | +0.91% | 0.43 | 0.87% |
| 2026-03-17 | 4.47 | 4.51 | 4.39 | 4.41 | -1.34% | 0.41 | 0.83% |
| 2026-03-16 | 4.41 | 4.55 | 4.41 | 4.47 | -0.45% | 0.47 | 0.96% |
| 2026-03-13 | 4.51 | 4.56 | 4.47 | 4.49 | -0.88% | 0.41 | 0.81% |
| 2026-03-12 | 4.58 | 4.58 | 4.51 | 4.53 | -1.09% | 0.43 | 0.85% |
| 2026-03-11 | 4.65 | 4.65 | 4.52 | 4.58 | -1.29% | 0.59 | 1.16% |
| 2026-03-10 | 4.58 | 4.65 | 4.58 | 4.64 | +1.98% | 0.43 | 0.84% |
| 2026-03-09 | 4.63 | 4.63 | 4.50 | 4.55 | -2.57% | 0.61 | 1.21% |
| 2026-03-06 | 4.52 | 4.68 | 4.50 | 4.67 | +2.86% | 0.65 | 1.26% |
| 2026-03-05 | 4.63 | 4.65 | 4.51 | 4.54 | +1.11% | 0.61 | 1.20% |
| 2026-03-04 | 4.56 | 4.57 | 4.11 | 4.49 | -1.75% | 0.80 | 1.61% |
| 2026-03-03 | 4.65 | 4.74 | 4.56 | 4.57 | -1.93% | 0.81 | 1.56% |
| 2026-03-02 | 4.82 | 4.85 | 4.63 | 4.66 | -5.09% | 1.05 | 2.01% |
| 2026-02-27 | 4.86 | 4.91 | 4.82 | 4.91 | +1.03% | 0.58 | 1.07% |
| 2026-02-26 | 4.96 | 4.98 | 4.83 | 4.86 | -2.02% | 0.71 | 1.31% |
| 2026-02-25 | 4.95 | 5.05 | 4.93 | 4.96 | +0.20% | 0.63 | 1.13% |
| 2026-02-24 | 4.90 | 4.99 | 4.90 | 4.95 | +1.85% | 0.57 | 1.04% |