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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.29 | 5.59 | 5.23 | 5.34 | +0.56% | 6.16 | 10.24% |
| 2025-10-21 | 4.86 | 5.31 | 4.85 | 5.31 | +9.94% | 2.11 | 3.68% |
| 2025-10-20 | 4.90 | 5.02 | 4.81 | 4.83 | -0.62% | 2.27 | 4.18% |
| 2025-10-17 | 5.05 | 5.09 | 4.82 | 4.86 | -1.82% | 3.10 | 5.66% |
| 2025-10-16 | 5.32 | 5.40 | 4.94 | 4.95 | -1.98% | 5.55 | 9.80% |
| 2025-10-15 | 4.63 | 5.05 | 4.63 | 5.05 | +10.02% | 2.12 | 3.88% |
| 2025-10-14 | 4.73 | 4.82 | 4.56 | 4.59 | -0.43% | 2.09 | 4.05% |
| 2025-10-13 | 4.48 | 4.72 | 4.48 | 4.61 | -2.12% | 3.40 | 6.64% |
| 2025-10-10 | 4.29 | 4.71 | 4.26 | 4.71 | +10.05% | 3.57 | 6.91% |
| 2025-10-09 | 4.45 | 4.50 | 4.24 | 4.28 | -5.73% | 1.67 | 3.51% |
| 2025-09-30 | 4.30 | 4.54 | 4.30 | 4.54 | +5.58% | 1.33 | 2.71% |
| 2025-09-29 | 4.30 | 4.34 | 4.15 | 4.30 | -0.69% | 0.70 | 1.48% |
| 2025-09-26 | 4.28 | 4.43 | 4.20 | 4.33 | +0.23% | 0.80 | 1.66% |
| 2025-09-25 | 4.33 | 4.38 | 4.30 | 4.32 | -0.23% | 0.84 | 1.76% |
| 2025-09-24 | 4.15 | 4.34 | 4.07 | 4.33 | +4.09% | 0.83 | 1.77% |
| 2025-09-23 | 4.31 | 4.33 | 4.02 | 4.16 | -3.93% | 1.24 | 2.71% |
| 2025-09-22 | 4.42 | 4.45 | 4.29 | 4.33 | -2.26% | 0.82 | 1.72% |
| 2025-09-19 | 4.56 | 4.69 | 4.37 | 4.43 | -3.49% | 1.31 | 2.65% |
| 2025-09-18 | 4.64 | 4.75 | 4.51 | 4.59 | -0.65% | 1.61 | 3.11% |
| 2025-09-17 | 4.68 | 4.77 | 4.60 | 4.62 | -1.07% | 1.18 | 2.28% |