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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.44 | 4.52 | 4.38 | 4.51 | +2.27% | 0.61 | 1.23% |
| 2025-12-16 | 4.48 | 4.53 | 4.41 | 4.41 | -2.00% | 0.55 | 1.11% |
| 2025-12-15 | 4.49 | 4.56 | 4.47 | 4.50 | -0.44% | 0.46 | 0.91% |
| 2025-12-12 | 4.56 | 4.60 | 4.50 | 4.52 | -1.09% | 0.53 | 1.06% |
| 2025-12-11 | 4.66 | 4.69 | 4.56 | 4.57 | -2.56% | 0.56 | 1.09% |
| 2025-12-10 | 4.62 | 4.71 | 4.60 | 4.69 | +1.52% | 0.67 | 1.30% |
| 2025-12-09 | 4.70 | 4.72 | 4.60 | 4.62 | -1.91% | 0.54 | 1.06% |
| 2025-12-08 | 4.82 | 4.85 | 4.69 | 4.71 | -2.08% | 1.09 | 2.08% |
| 2025-12-05 | 4.60 | 4.81 | 4.58 | 4.81 | +4.34% | 0.95 | 1.82% |
| 2025-12-04 | 4.69 | 4.69 | 4.55 | 4.61 | -1.50% | 0.51 | 1.00% |
| 2025-12-03 | 4.69 | 4.71 | 4.61 | 4.68 | -0.43% | 0.60 | 1.16% |
| 2025-12-02 | 4.70 | 4.70 | 4.62 | 4.70 | -0.42% | 0.55 | 1.07% |
| 2025-12-01 | 4.70 | 4.75 | 4.69 | 4.72 | +0.43% | 0.55 | 1.05% |
| 2025-11-28 | 4.68 | 4.70 | 4.59 | 4.70 | +0.21% | 0.71 | 1.38% |
| 2025-11-27 | 4.61 | 4.77 | 4.59 | 4.69 | +1.74% | 1.08 | 2.07% |
| 2025-11-26 | 4.60 | 4.68 | 4.57 | 4.61 | 0.00% | 0.57 | 1.11% |
| 2025-11-25 | 4.54 | 4.68 | 4.50 | 4.61 | +1.99% | 0.79 | 1.54% |
| 2025-11-24 | 4.48 | 4.55 | 4.46 | 4.52 | +1.35% | 0.65 | 1.30% |
| 2025-11-21 | 4.64 | 4.65 | 4.44 | 4.46 | -4.09% | 0.98 | 1.95% |
| 2025-11-20 | 4.67 | 4.72 | 4.60 | 4.65 | -0.21% | 0.63 | 1.22% |