*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.52 | 4.60 | 4.46 | 4.46 | -1.76% | 3.34 | 3.40% |
| 2026-02-12 | 4.52 | 4.69 | 4.52 | 4.54 | +0.44% | 4.76 | 4.76% |
| 2026-02-11 | 4.50 | 4.65 | 4.50 | 4.52 | -0.66% | 3.83 | 3.85% |
| 2026-02-10 | 4.62 | 4.66 | 4.50 | 4.55 | +0.44% | 5.14 | 5.16% |
| 2026-02-09 | 4.46 | 4.56 | 4.46 | 4.53 | +2.72% | 3.75 | 3.81% |
| 2026-02-06 | 4.38 | 4.46 | 4.31 | 4.41 | 0.00% | 3.33 | 3.48% |
| 2026-02-05 | 4.43 | 4.52 | 4.40 | 4.41 | -1.12% | 3.11 | 3.21% |
| 2026-02-04 | 4.42 | 4.48 | 4.38 | 4.46 | +0.22% | 2.86 | 2.96% |
| 2026-02-03 | 4.34 | 4.45 | 4.33 | 4.45 | +3.01% | 3.63 | 3.79% |
| 2026-02-02 | 4.42 | 4.46 | 4.32 | 4.32 | -5.26% | 4.50 | 4.72% |
| 2026-01-30 | 4.45 | 4.62 | 4.42 | 4.56 | +1.79% | 4.58 | 4.67% |
| 2026-01-29 | 4.57 | 4.63 | 4.42 | 4.48 | -1.97% | 4.58 | 4.65% |
| 2026-01-28 | 4.67 | 4.70 | 4.56 | 4.57 | -1.93% | 3.97 | 3.97% |
| 2026-01-27 | 4.67 | 4.70 | 4.52 | 4.66 | -0.85% | 4.46 | 4.44% |
| 2026-01-26 | 4.88 | 4.88 | 4.66 | 4.70 | -3.89% | 6.55 | 6.36% |
| 2026-01-23 | 4.77 | 4.90 | 4.72 | 4.89 | +2.52% | 6.86 | 6.51% |
| 2026-01-22 | 4.74 | 4.79 | 4.68 | 4.77 | +0.85% | 5.75 | 5.57% |
| 2026-01-21 | 4.66 | 4.75 | 4.61 | 4.73 | +0.21% | 5.53 | 5.40% |
| 2026-01-20 | 4.93 | 4.96 | 4.67 | 4.72 | -3.87% | 9.77 | 9.39% |
| 2026-01-19 | 4.89 | 5.04 | 4.89 | 4.91 | -2.00% | 9.76 | 9.09% |