*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.97 | 4.04 | 3.93 | 4.00 | +0.76% | 3.05 | 3.54% |
| 2025-08-18 | 3.92 | 3.97 | 3.90 | 3.97 | +1.28% | 2.36 | 2.76% |
| 2025-08-15 | 3.90 | 3.92 | 3.89 | 3.92 | +0.26% | 1.98 | 2.34% |
| 2025-08-14 | 3.97 | 3.98 | 3.89 | 3.91 | -1.76% | 2.55 | 3.00% |
| 2025-08-13 | 3.89 | 4.10 | 3.88 | 3.98 | +2.58% | 4.73 | 5.46% |
| 2025-08-12 | 3.90 | 3.91 | 3.86 | 3.88 | -0.77% | 1.44 | 1.71% |
| 2025-08-11 | 3.88 | 3.94 | 3.86 | 3.91 | +0.77% | 1.34 | 1.58% |
| 2025-08-08 | 3.95 | 3.96 | 3.87 | 3.88 | -1.52% | 1.92 | 2.27% |
| 2025-08-07 | 3.98 | 4.01 | 3.93 | 3.94 | -1.00% | 1.82 | 2.12% |
| 2025-08-06 | 3.97 | 4.02 | 3.95 | 3.98 | +0.51% | 1.64 | 1.90% |
| 2025-08-05 | 3.96 | 4.01 | 3.94 | 3.96 | 0.00% | 1.39 | 1.61% |
| 2025-08-04 | 3.92 | 3.99 | 3.92 | 3.96 | -0.25% | 1.13 | 1.33% |
| 2025-08-01 | 3.96 | 3.98 | 3.93 | 3.97 | +0.25% | 1.38 | 1.61% |
| 2025-07-31 | 4.05 | 4.08 | 3.95 | 3.96 | -2.22% | 2.31 | 2.66% |
| 2025-07-30 | 4.11 | 4.13 | 4.04 | 4.05 | -1.94% | 1.52 | 1.72% |
| 2025-07-29 | 4.19 | 4.19 | 4.07 | 4.13 | -1.67% | 2.28 | 2.56% |
| 2025-07-28 | 4.30 | 4.30 | 4.18 | 4.20 | -1.87% | 2.33 | 2.55% |
| 2025-07-25 | 4.23 | 4.32 | 4.15 | 4.28 | +1.66% | 4.23 | 4.59% |
| 2025-07-24 | 4.12 | 4.23 | 4.11 | 4.21 | +1.94% | 2.58 | 2.85% |
| 2025-07-23 | 4.08 | 4.25 | 4.07 | 4.13 | +0.24% | 2.39 | 2.65% |