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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.46 | 4.82 | 4.43 | 4.67 | +4.47% | 2.09 | 4.04% |
| 2025-09-15 | 4.53 | 4.56 | 4.39 | 4.47 | -2.19% | 1.18 | 2.40% |
| 2025-09-12 | 4.48 | 4.59 | 4.43 | 4.57 | +2.24% | 1.09 | 2.18% |
| 2025-09-11 | 4.44 | 4.51 | 4.32 | 4.47 | +0.68% | 0.92 | 1.88% |
| 2025-09-10 | 4.49 | 4.52 | 4.41 | 4.44 | -0.45% | 0.69 | 1.40% |
| 2025-09-09 | 4.45 | 4.56 | 4.39 | 4.46 | +0.22% | 0.84 | 1.70% |
| 2025-09-08 | 4.41 | 4.49 | 4.33 | 4.45 | +0.45% | 0.81 | 1.65% |
| 2025-09-05 | 4.33 | 4.43 | 4.26 | 4.43 | +3.02% | 1.01 | 2.09% |
| 2025-09-04 | 4.36 | 4.43 | 4.23 | 4.30 | -1.15% | 1.03 | 2.13% |
| 2025-09-03 | 4.46 | 4.48 | 4.32 | 4.35 | -2.90% | 0.85 | 1.73% |
| 2025-09-02 | 4.53 | 4.53 | 4.37 | 4.48 | -1.32% | 1.15 | 2.34% |
| 2025-09-01 | 4.40 | 4.62 | 4.33 | 4.54 | +2.71% | 1.66 | 3.31% |
| 2025-08-29 | 4.45 | 4.49 | 4.37 | 4.42 | -1.34% | 0.94 | 1.92% |
| 2025-08-28 | 4.43 | 4.55 | 4.35 | 4.48 | +0.90% | 1.26 | 2.56% |
| 2025-08-27 | 4.57 | 4.66 | 4.43 | 4.44 | -3.27% | 1.59 | 3.15% |
| 2025-08-26 | 4.58 | 4.64 | 4.52 | 4.59 | 0.00% | 1.33 | 2.62% |
| 2025-08-25 | 4.55 | 4.70 | 4.46 | 4.59 | +2.46% | 2.62 | 5.16% |
| 2025-08-22 | 4.31 | 4.48 | 4.27 | 4.48 | +3.94% | 1.81 | 3.71% |
| 2025-08-21 | 4.32 | 4.37 | 4.27 | 4.31 | -0.23% | 1.04 | 2.18% |
| 2025-08-20 | 4.25 | 4.32 | 4.22 | 4.32 | +1.65% | 1.08 | 2.29% |