*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.70 | 3.79 | 3.58 | 3.61 | -5.50% | 2.75 | 3.42% |
| 2026-03-20 | 4.00 | 4.02 | 3.81 | 3.82 | -4.50% | 2.64 | 3.11% |
| 2026-03-19 | 4.05 | 4.07 | 3.98 | 4.00 | -2.44% | 1.81 | 2.07% |
| 2026-03-18 | 4.04 | 4.10 | 4.00 | 4.10 | +1.74% | 1.87 | 2.12% |
| 2026-03-17 | 4.12 | 4.16 | 4.03 | 4.03 | -2.18% | 2.09 | 2.34% |
| 2026-03-16 | 4.09 | 4.13 | 4.06 | 4.12 | +0.98% | 1.75 | 1.96% |
| 2026-03-13 | 4.14 | 4.17 | 4.06 | 4.08 | -2.16% | 1.91 | 2.13% |
| 2026-03-12 | 4.22 | 4.26 | 4.15 | 4.17 | -1.88% | 1.84 | 2.01% |
| 2026-03-11 | 4.30 | 4.32 | 4.22 | 4.25 | -1.16% | 2.40 | 2.59% |
| 2026-03-10 | 4.28 | 4.36 | 4.26 | 4.30 | +0.94% | 2.64 | 2.82% |
| 2026-03-09 | 4.13 | 4.27 | 4.13 | 4.26 | +1.91% | 3.33 | 3.64% |
| 2026-03-06 | 4.13 | 4.18 | 4.11 | 4.18 | +0.24% | 1.81 | 2.00% |
| 2026-03-05 | 4.11 | 4.20 | 4.11 | 4.17 | +3.22% | 3.21 | 3.55% |
| 2026-03-04 | 3.98 | 4.11 | 3.92 | 4.04 | -0.25% | 2.22 | 2.52% |
| 2026-03-03 | 4.34 | 4.35 | 4.05 | 4.05 | -6.68% | 4.83 | 5.33% |
| 2026-03-02 | 4.44 | 4.46 | 4.31 | 4.34 | -5.03% | 4.94 | 5.19% |
| 2026-02-27 | 4.46 | 4.58 | 4.42 | 4.57 | +1.78% | 4.29 | 4.37% |
| 2026-02-26 | 4.59 | 4.59 | 4.47 | 4.49 | -2.39% | 3.89 | 3.95% |
| 2026-02-25 | 4.60 | 4.65 | 4.55 | 4.60 | +0.44% | 4.17 | 4.16% |
| 2026-02-24 | 4.62 | 4.79 | 4.58 | 4.58 | +2.69% | 6.26 | 6.18% |