*ST实达 sh.600734
2.22
+0.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.20 | 2.26 | 2.20 | 2.22 | +0.91% | 1.22 | 2.51% |
| 2026-05-21 | 2.29 | 2.31 | 2.20 | 2.20 | -4.76% | 1.96 | 3.98% |
| 2026-05-20 | 2.33 | 2.37 | 2.26 | 2.31 | +0.87% | 2.54 | 5.05% |
| 2026-05-19 | 2.17 | 2.29 | 2.16 | 2.29 | +5.05% | 1.59 | 3.22% |
| 2026-05-18 | 2.25 | 2.25 | 2.16 | 2.18 | -3.96% | 2.35 | 4.94% |
| 2026-05-15 | 2.28 | 2.32 | 2.22 | 2.27 | -0.87% | 2.11 | 4.28% |
| 2026-05-14 | 2.36 | 2.44 | 2.27 | 2.29 | -4.18% | 3.35 | 6.57% |
| 2026-05-13 | 2.34 | 2.45 | 2.27 | 2.39 | +2.14% | 5.30 | 10.29% |
| 2026-05-12 | 2.34 | 2.34 | 2.24 | 2.34 | +4.93% | 4.69 | 9.29% |
| 2026-05-11 | 2.23 | 2.23 | 2.23 | 2.23 | +5.19% | 0.17 | 0.36% |
| 2026-05-08 | 2.05 | 2.12 | 2.04 | 2.12 | +4.95% | 1.36 | 2.99% |
| 2026-05-07 | 2.07 | 2.11 | 2.01 | 2.02 | -4.72% | 4.83 | 10.84% |
| 2026-05-06 | 2.14 | 2.19 | 2.12 | 2.12 | -4.93% | 1.55 | 3.35% |
| 2026-04-30 | 2.23 | 2.26 | 2.23 | 2.23 | -5.11% | 1.36 | 2.79% |
| 2026-04-29 | 2.35 | 2.35 | 2.35 | 2.35 | nan% | nan | nan% |
| 2026-04-28 | 2.35 | 2.44 | 2.31 | 2.35 | +0.43% | 4.84 | 9.39% |
| 2026-04-27 | 2.39 | 2.41 | 2.21 | 2.34 | -2.09% | 5.46 | 10.97% |
| 2026-04-24 | 2.45 | 2.46 | 2.33 | 2.39 | -3.63% | 4.34 | 8.36% |
| 2026-04-23 | 2.59 | 2.62 | 2.43 | 2.48 | -6.06% | 6.35 | 11.69% |
| 2026-04-22 | 2.76 | 2.76 | 2.55 | 2.64 | -4.35% | 11.37 | 19.67% |