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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.09 | 5.45 | 5.01 | 5.37 | +5.71% | 2.84 | 4.87% |
| 2026-01-15 | 5.05 | 5.23 | 5.00 | 5.08 | +0.59% | 1.32 | 2.34% |
| 2026-01-14 | 5.09 | 5.17 | 4.98 | 5.05 | -0.39% | 1.64 | 2.91% |
| 2026-01-13 | 5.20 | 5.25 | 5.06 | 5.07 | -3.06% | 1.62 | 2.84% |
| 2026-01-12 | 5.10 | 5.32 | 5.10 | 5.23 | +3.98% | 2.33 | 4.02% |
| 2026-01-09 | 4.99 | 5.06 | 4.95 | 5.03 | -0.20% | 1.57 | 2.82% |
| 2026-01-08 | 4.85 | 5.18 | 4.84 | 5.04 | +2.65% | 2.40 | 4.29% |
| 2026-01-07 | 4.97 | 5.00 | 4.87 | 4.91 | -1.60% | 1.76 | 3.22% |
| 2026-01-06 | 4.88 | 5.03 | 4.82 | 4.99 | +1.84% | 3.04 | 5.58% |
| 2026-01-05 | 4.83 | 5.06 | 4.81 | 4.90 | +1.45% | 5.19 | 9.48% |
| 2025-12-31 | 4.38 | 4.83 | 4.36 | 4.83 | +10.02% | 3.03 | 5.79% |
| 2025-12-30 | 4.51 | 4.68 | 4.36 | 4.39 | -3.30% | 1.32 | 2.68% |
| 2025-12-29 | 4.52 | 4.57 | 4.48 | 4.54 | +0.22% | 0.67 | 1.33% |
| 2025-12-26 | 4.58 | 4.59 | 4.51 | 4.53 | -1.09% | 0.45 | 0.90% |
| 2025-12-25 | 4.55 | 4.62 | 4.51 | 4.58 | +0.66% | 0.47 | 0.93% |
| 2025-12-24 | 4.57 | 4.58 | 4.50 | 4.55 | +0.44% | 0.47 | 0.93% |
| 2025-12-23 | 4.68 | 4.69 | 4.51 | 4.53 | -3.21% | 0.63 | 1.24% |
| 2025-12-22 | 4.68 | 4.73 | 4.66 | 4.68 | +0.21% | 0.49 | 0.95% |
| 2025-12-19 | 4.55 | 4.67 | 4.52 | 4.67 | +2.64% | 0.49 | 0.96% |
| 2025-12-18 | 4.50 | 4.59 | 4.46 | 4.55 | +0.89% | 0.43 | 0.86% |