*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.82 | 3.88 | 3.77 | 3.85 | +1.05% | 1.88 | 2.26% |
| 2025-06-23 | 3.63 | 3.85 | 3.56 | 3.81 | +3.81% | 2.73 | 3.36% |
| 2025-06-20 | 3.73 | 3.75 | 3.65 | 3.67 | -2.13% | 1.56 | 1.95% |
| 2025-06-19 | 3.74 | 3.85 | 3.71 | 3.75 | +0.54% | 2.29 | 2.80% |
| 2025-06-18 | 3.72 | 3.77 | 3.70 | 3.73 | 0.00% | 0.81 | 1.00% |
| 2025-06-17 | 3.76 | 3.80 | 3.71 | 3.73 | -0.80% | 1.32 | 1.62% |
| 2025-06-16 | 3.72 | 3.76 | 3.68 | 3.76 | 0.00% | 1.58 | 1.96% |
| 2025-06-13 | 3.88 | 3.89 | 3.75 | 3.76 | -2.84% | 1.56 | 1.89% |
| 2025-06-12 | 3.91 | 3.92 | 3.86 | 3.87 | -1.02% | 0.93 | 1.10% |
| 2025-06-11 | 3.90 | 3.96 | 3.87 | 3.91 | +0.26% | 1.22 | 1.43% |
| 2025-06-10 | 3.95 | 3.96 | 3.82 | 3.90 | -1.27% | 1.92 | 2.28% |
| 2025-06-09 | 3.92 | 3.98 | 3.91 | 3.95 | +1.02% | 1.30 | 1.52% |
| 2025-06-06 | 3.96 | 3.96 | 3.90 | 3.91 | -1.26% | 1.14 | 1.35% |
| 2025-06-05 | 3.93 | 3.99 | 3.91 | 3.96 | +0.76% | 1.26 | 1.47% |
| 2025-06-04 | 3.91 | 3.99 | 3.91 | 3.93 | +0.26% | 1.27 | 1.48% |
| 2025-06-03 | 3.88 | 3.95 | 3.88 | 3.92 | 0.00% | 1.00 | 1.18% |
| 2025-05-30 | 3.97 | 3.98 | 3.89 | 3.92 | -2.00% | 1.64 | 1.94% |
| 2025-05-29 | 3.89 | 4.04 | 3.87 | 4.00 | +2.83% | 2.38 | 2.76% |
| 2025-05-28 | 3.96 | 3.97 | 3.88 | 3.89 | -1.52% | 1.15 | 1.35% |
| 2025-05-27 | 3.99 | 3.99 | 3.94 | 3.95 | -1.25% | 0.81 | 0.94% |