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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.84 | 4.93 | 4.83 | 4.86 | 0.00% | 0.49 | 0.91% |
| 2026-02-12 | 4.92 | 4.93 | 4.83 | 4.86 | -1.22% | 0.48 | 0.88% |
| 2026-02-11 | 4.90 | 4.97 | 4.90 | 4.92 | 0.00% | 0.42 | 0.76% |
| 2026-02-10 | 5.00 | 5.01 | 4.90 | 4.92 | -1.20% | 0.53 | 0.96% |
| 2026-02-09 | 5.02 | 5.04 | 4.95 | 4.98 | -0.20% | 0.74 | 1.34% |
| 2026-02-06 | 4.96 | 5.07 | 4.87 | 4.99 | +0.60% | 0.71 | 1.29% |
| 2026-02-05 | 4.94 | 5.08 | 4.89 | 4.96 | +0.40% | 0.69 | 1.26% |
| 2026-02-04 | 4.94 | 4.97 | 4.88 | 4.94 | 0.00% | 0.56 | 1.03% |
| 2026-02-03 | 4.88 | 4.96 | 4.85 | 4.94 | +1.86% | 0.74 | 1.37% |
| 2026-02-02 | 4.90 | 5.01 | 4.85 | 4.85 | -1.42% | 0.94 | 1.71% |
| 2026-01-30 | 4.93 | 5.03 | 4.87 | 4.92 | -0.61% | 0.86 | 1.57% |
| 2026-01-29 | 5.01 | 5.14 | 4.94 | 4.95 | -1.20% | 0.89 | 1.60% |
| 2026-01-28 | 5.05 | 5.08 | 4.98 | 5.01 | -1.57% | 0.72 | 1.30% |
| 2026-01-27 | 5.03 | 5.12 | 4.90 | 5.09 | +0.20% | 1.05 | 1.90% |
| 2026-01-26 | 5.30 | 5.32 | 5.00 | 5.08 | -4.69% | 1.70 | 2.98% |
| 2026-01-23 | 5.25 | 5.40 | 5.25 | 5.33 | +0.76% | 1.43 | 2.42% |
| 2026-01-22 | 5.20 | 5.36 | 5.20 | 5.29 | +0.57% | 1.15 | 1.97% |
| 2026-01-21 | 5.30 | 5.30 | 5.14 | 5.26 | -0.75% | 1.20 | 2.08% |
| 2026-01-20 | 5.18 | 5.34 | 5.14 | 5.30 | +1.73% | 1.88 | 3.23% |
| 2026-01-19 | 5.30 | 5.30 | 5.15 | 5.21 | -2.98% | 1.94 | 3.37% |