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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.95 | 4.02 | 3.93 | 3.98 | +1.27% | 1.37 | 1.20% |
| 2025-10-21 | 3.84 | 3.96 | 3.82 | 3.93 | +2.08% | 0.96 | 0.86% |
| 2025-10-20 | 3.85 | 3.87 | 3.82 | 3.85 | +0.52% | 0.50 | 0.46% |
| 2025-10-17 | 3.86 | 3.92 | 3.82 | 3.83 | -1.03% | 0.78 | 0.71% |
| 2025-10-16 | 3.92 | 3.93 | 3.84 | 3.87 | -1.53% | 1.26 | 1.14% |
| 2025-10-15 | 3.92 | 3.98 | 3.89 | 3.93 | 0.00% | 0.89 | 0.80% |
| 2025-10-14 | 3.92 | 4.02 | 3.92 | 3.93 | 0.00% | 1.37 | 1.21% |
| 2025-10-13 | 3.89 | 3.95 | 3.88 | 3.93 | -1.75% | 1.00 | 0.89% |
| 2025-10-10 | 3.97 | 4.07 | 3.96 | 4.00 | 0.00% | 0.99 | 0.86% |
| 2025-10-09 | 4.03 | 4.05 | 3.90 | 4.00 | -1.96% | 1.62 | 1.44% |
| 2025-09-30 | 4.04 | 4.11 | 4.01 | 4.08 | +0.49% | 0.98 | 0.85% |
| 2025-09-29 | 3.94 | 4.08 | 3.87 | 4.06 | +2.53% | 1.85 | 1.63% |
| 2025-09-26 | 3.96 | 4.06 | 3.93 | 3.96 | -1.00% | 1.17 | 1.03% |
| 2025-09-25 | 4.09 | 4.10 | 3.97 | 4.00 | -1.48% | 1.17 | 1.03% |
| 2025-09-24 | 4.00 | 4.18 | 3.98 | 4.06 | +0.99% | 1.34 | 1.15% |
| 2025-09-23 | 4.12 | 4.14 | 3.95 | 4.02 | -3.60% | 1.49 | 1.30% |
| 2025-09-22 | 4.13 | 4.18 | 4.02 | 4.17 | -0.24% | 1.10 | 0.94% |
| 2025-09-19 | 4.17 | 4.22 | 4.01 | 4.18 | +0.48% | 1.83 | 1.56% |
| 2025-09-18 | 4.35 | 4.36 | 4.13 | 4.16 | -4.59% | 1.95 | 1.62% |
| 2025-09-17 | 4.39 | 4.39 | 4.28 | 4.36 | -0.68% | 1.29 | 1.04% |