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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.82 | 4.84 | 4.63 | 4.66 | -3.32% | 1.00 | 1.92% |
| 2025-11-18 | 4.87 | 4.90 | 4.76 | 4.82 | -1.83% | 0.86 | 1.61% |
| 2025-11-17 | 5.02 | 5.04 | 4.89 | 4.91 | -2.19% | 1.09 | 1.99% |
| 2025-11-14 | 5.03 | 5.10 | 5.01 | 5.02 | -1.38% | 0.78 | 1.39% |
| 2025-11-13 | 5.05 | 5.10 | 4.97 | 5.09 | +0.59% | 0.93 | 1.66% |
| 2025-11-12 | 5.10 | 5.15 | 5.02 | 5.06 | -0.78% | 0.89 | 1.58% |
| 2025-11-11 | 5.17 | 5.17 | 5.08 | 5.10 | -0.97% | 0.82 | 1.44% |
| 2025-11-10 | 5.15 | 5.29 | 5.08 | 5.15 | +0.39% | 1.31 | 2.28% |
| 2025-11-07 | 5.21 | 5.26 | 5.10 | 5.13 | -2.29% | 1.14 | 2.00% |
| 2025-11-06 | 5.22 | 5.34 | 5.18 | 5.25 | +0.57% | 1.01 | 1.75% |
| 2025-11-05 | 5.06 | 5.24 | 5.05 | 5.22 | +1.56% | 1.04 | 1.81% |
| 2025-11-04 | 5.22 | 5.24 | 5.08 | 5.14 | -1.72% | 1.18 | 2.07% |
| 2025-11-03 | 5.36 | 5.40 | 5.18 | 5.23 | -2.24% | 1.45 | 2.50% |
| 2025-10-31 | 5.34 | 5.46 | 5.19 | 5.35 | +0.19% | 2.76 | 4.69% |
| 2025-10-30 | 5.14 | 5.36 | 5.04 | 5.34 | +4.50% | 3.07 | 5.32% |
| 2025-10-29 | 5.20 | 5.28 | 5.06 | 5.11 | -1.92% | 2.00 | 3.52% |
| 2025-10-28 | 5.25 | 5.27 | 5.14 | 5.21 | -0.95% | 1.80 | 3.13% |
| 2025-10-27 | 5.38 | 5.38 | 5.15 | 5.26 | -0.94% | 2.97 | 5.13% |
| 2025-10-24 | 5.65 | 5.72 | 5.24 | 5.31 | -6.02% | 4.85 | 8.12% |
| 2025-10-23 | 5.44 | 5.86 | 5.30 | 5.65 | +5.81% | 6.01 | 9.65% |