*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.23 | 4.30 | 4.12 | 4.12 | -2.60% | 2.89 | 3.18% |
| 2025-07-21 | 4.20 | 4.26 | 4.18 | 4.23 | +0.48% | 1.99 | 2.16% |
| 2025-07-18 | 4.23 | 4.23 | 4.14 | 4.21 | 0.00% | 2.31 | 2.55% |
| 2025-07-17 | 4.21 | 4.26 | 4.20 | 4.21 | -0.94% | 1.92 | 2.10% |
| 2025-07-16 | 4.22 | 4.37 | 4.20 | 4.25 | 0.00% | 2.96 | 3.19% |
| 2025-07-15 | 4.36 | 4.39 | 4.16 | 4.25 | -4.71% | 5.41 | 5.87% |
| 2025-07-14 | 4.45 | 4.55 | 4.35 | 4.46 | +0.22% | 4.95 | 5.16% |
| 2025-07-11 | 4.23 | 4.49 | 4.20 | 4.45 | +5.20% | 6.50 | 6.87% |
| 2025-07-10 | 4.22 | 4.28 | 4.18 | 4.23 | -0.24% | 2.55 | 2.80% |
| 2025-07-09 | 4.30 | 4.38 | 4.22 | 4.24 | -1.40% | 3.57 | 3.84% |
| 2025-07-08 | 4.20 | 4.38 | 4.16 | 4.30 | +1.18% | 4.66 | 5.02% |
| 2025-07-07 | 4.08 | 4.37 | 4.06 | 4.25 | +3.66% | 5.23 | 5.68% |
| 2025-07-04 | 4.09 | 4.23 | 4.09 | 4.10 | +0.24% | 2.22 | 2.47% |
| 2025-07-03 | 4.08 | 4.14 | 4.05 | 4.09 | +0.25% | 2.01 | 2.27% |
| 2025-07-02 | 4.15 | 4.20 | 4.07 | 4.08 | -1.45% | 2.62 | 2.94% |
| 2025-07-01 | 4.20 | 4.24 | 4.13 | 4.14 | -2.13% | 2.87 | 3.18% |
| 2025-06-30 | 4.16 | 4.30 | 4.13 | 4.23 | +2.92% | 5.61 | 6.14% |
| 2025-06-27 | 4.16 | 4.31 | 4.09 | 4.11 | -4.20% | 7.37 | 8.16% |
| 2025-06-26 | 3.89 | 4.29 | 3.85 | 4.29 | +10.00% | 9.25 | 10.38% |
| 2025-06-25 | 3.85 | 3.98 | 3.83 | 3.90 | +1.30% | 2.72 | 3.21% |