*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.76 | 2.76 | 2.76 | 2.76 | -10.10% | 4.96 | 8.24% |
| 2026-04-20 | 3.07 | 3.07 | 3.07 | 3.07 | -9.97% | 0.53 | 0.79% |
| 2026-04-17 | 3.41 | 3.41 | 3.41 | 3.41 | -10.03% | 0.91 | 1.23% |
| 2026-04-16 | 3.68 | 3.80 | 3.65 | 3.79 | +2.71% | 2.40 | 2.94% |
| 2026-04-15 | 3.81 | 3.81 | 3.68 | 3.69 | -2.89% | 1.93 | 2.38% |
| 2026-04-14 | 3.78 | 3.86 | 3.73 | 3.80 | +1.06% | 1.67 | 2.03% |
| 2026-04-13 | 3.71 | 3.78 | 3.71 | 3.76 | +0.27% | 1.22 | 1.49% |
| 2026-04-10 | 3.78 | 3.83 | 3.74 | 3.75 | -0.53% | 1.59 | 1.93% |
| 2026-04-09 | 3.86 | 3.89 | 3.75 | 3.77 | -3.83% | 2.36 | 2.84% |
| 2026-04-08 | 3.78 | 3.92 | 3.77 | 3.92 | +5.38% | 3.12 | 3.69% |
| 2026-04-07 | 3.68 | 3.75 | 3.65 | 3.72 | +0.54% | 1.30 | 1.61% |
| 2026-04-03 | 3.82 | 3.84 | 3.67 | 3.70 | -1.33% | 1.84 | 2.26% |
| 2026-04-02 | 3.83 | 3.83 | 3.73 | 3.75 | -2.34% | 1.25 | 1.52% |
| 2026-04-01 | 3.88 | 3.90 | 3.79 | 3.84 | +0.26% | 1.96 | 2.35% |
| 2026-03-31 | 3.84 | 3.98 | 3.82 | 3.83 | -1.03% | 2.24 | 2.64% |
| 2026-03-30 | 3.74 | 3.89 | 3.68 | 3.87 | +2.11% | 2.27 | 2.73% |
| 2026-03-27 | 3.72 | 3.81 | 3.70 | 3.79 | +0.80% | 1.49 | 1.81% |
| 2026-03-26 | 3.89 | 3.92 | 3.75 | 3.76 | -3.84% | 2.20 | 2.64% |
| 2026-03-25 | 3.77 | 3.92 | 3.76 | 3.91 | +3.99% | 2.82 | 3.36% |
| 2026-03-24 | 3.67 | 3.76 | 3.61 | 3.76 | +4.16% | 2.48 | 3.08% |