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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.88 | 3.93 | 3.81 | 3.93 | +1.55% | 0.99 | 0.89% |
| 2025-07-21 | 3.80 | 3.93 | 3.79 | 3.87 | +1.57% | 1.04 | 0.94% |
| 2025-07-18 | 3.82 | 3.84 | 3.79 | 3.81 | 0.00% | 0.51 | 0.47% |
| 2025-07-17 | 3.82 | 3.84 | 3.79 | 3.81 | -0.26% | 0.56 | 0.51% |
| 2025-07-16 | 3.84 | 3.89 | 3.80 | 3.82 | -1.04% | 1.01 | 0.92% |
| 2025-07-15 | 3.90 | 3.95 | 3.75 | 3.86 | -4.93% | 2.15 | 1.96% |
| 2025-07-14 | 4.21 | 4.23 | 4.05 | 4.06 | -4.25% | 1.31 | 1.12% |
| 2025-07-11 | 4.20 | 4.31 | 4.19 | 4.24 | +0.47% | 1.65 | 1.37% |
| 2025-07-10 | 3.99 | 4.25 | 3.98 | 4.22 | +5.76% | 2.37 | 2.01% |
| 2025-07-09 | 3.98 | 4.01 | 3.95 | 3.99 | +0.25% | 0.57 | 0.50% |
| 2025-07-08 | 3.93 | 3.99 | 3.91 | 3.98 | +1.27% | 0.74 | 0.66% |
| 2025-07-07 | 3.85 | 3.97 | 3.83 | 3.93 | +2.34% | 0.99 | 0.89% |
| 2025-07-04 | 3.87 | 3.89 | 3.83 | 3.84 | -0.52% | 0.41 | 0.38% |
| 2025-07-03 | 3.87 | 3.95 | 3.85 | 3.86 | -0.52% | 0.67 | 0.61% |
| 2025-07-02 | 3.85 | 3.91 | 3.82 | 3.88 | +0.78% | 0.62 | 0.56% |
| 2025-07-01 | 3.89 | 3.91 | 3.82 | 3.85 | -1.03% | 0.56 | 0.51% |
| 2025-06-30 | 3.94 | 3.97 | 3.89 | 3.89 | -1.52% | 0.69 | 0.62% |
| 2025-06-27 | 3.92 | 4.03 | 3.92 | 3.95 | 0.00% | 0.69 | 0.60% |
| 2025-06-26 | 3.96 | 4.03 | 3.91 | 3.95 | 0.00% | 0.65 | 0.57% |
| 2025-06-25 | 3.90 | 3.96 | 3.86 | 3.95 | +1.28% | 0.61 | 0.55% |