信达地产 sh.600657
2.80
+0.72%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.12 | 4.39 | 4.12 | 4.12 | +1.48% | 3.71 | 3.07% |
| 2025-08-18 | 4.14 | 4.16 | 4.03 | 4.06 | -3.56% | 3.71 | 3.20% |
| 2025-08-15 | 4.02 | 4.21 | 4.02 | 4.21 | +9.92% | 3.40 | 2.85% |
| 2025-08-14 | 3.88 | 3.93 | 3.83 | 3.83 | -1.03% | 1.02 | 0.92% |
| 2025-08-13 | 3.91 | 3.92 | 3.86 | 3.87 | -0.77% | 0.68 | 0.61% |
| 2025-08-12 | 3.88 | 3.94 | 3.87 | 3.90 | +0.26% | 0.73 | 0.66% |
| 2025-08-11 | 3.88 | 3.93 | 3.87 | 3.89 | +0.78% | 0.77 | 0.69% |
| 2025-08-08 | 3.87 | 3.89 | 3.82 | 3.86 | -0.52% | 0.48 | 0.43% |
| 2025-08-07 | 3.86 | 3.89 | 3.83 | 3.88 | +0.52% | 0.49 | 0.44% |
| 2025-08-06 | 3.84 | 3.87 | 3.81 | 3.86 | +0.52% | 0.48 | 0.43% |
| 2025-08-05 | 3.85 | 3.88 | 3.83 | 3.84 | 0.00% | 0.56 | 0.51% |
| 2025-08-04 | 3.82 | 3.85 | 3.80 | 3.84 | 0.00% | 0.38 | 0.35% |
| 2025-08-01 | 3.85 | 3.88 | 3.82 | 3.84 | -0.26% | 0.48 | 0.44% |
| 2025-07-31 | 3.95 | 3.98 | 3.82 | 3.85 | -3.51% | 1.18 | 1.07% |
| 2025-07-30 | 4.08 | 4.14 | 3.97 | 3.99 | -2.68% | 1.16 | 1.00% |
| 2025-07-29 | 3.95 | 4.11 | 3.89 | 4.10 | +4.06% | 1.63 | 1.43% |
| 2025-07-28 | 3.94 | 3.99 | 3.88 | 3.94 | -0.25% | 0.69 | 0.61% |
| 2025-07-25 | 4.00 | 4.01 | 3.93 | 3.95 | -1.00% | 0.67 | 0.60% |
| 2025-07-24 | 3.90 | 4.01 | 3.86 | 3.99 | +2.57% | 1.07 | 0.94% |
| 2025-07-23 | 3.92 | 4.03 | 3.89 | 3.89 | -1.02% | 1.19 | 1.06% |