*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.45 | 5.53 | 5.00 | 5.01 | -9.73% | 21.24 | 19.08% |
| 2026-01-15 | 5.93 | 5.93 | 5.40 | 5.55 | +2.97% | 37.25 | 30.32% |
| 2026-01-14 | 4.85 | 5.39 | 4.85 | 5.39 | +10.00% | 25.58 | 22.35% |
| 2026-01-13 | 5.33 | 5.38 | 4.87 | 4.90 | -6.67% | 17.27 | 15.76% |
| 2026-01-12 | 5.07 | 5.40 | 5.00 | 5.25 | +5.63% | 19.70 | 17.32% |
| 2026-01-09 | 4.83 | 4.98 | 4.78 | 4.97 | +2.05% | 12.27 | 11.53% |
| 2026-01-08 | 4.70 | 4.93 | 4.64 | 4.87 | +3.84% | 14.57 | 13.82% |
| 2026-01-07 | 4.63 | 4.75 | 4.58 | 4.69 | +0.64% | 10.15 | 10.00% |
| 2026-01-06 | 4.60 | 4.72 | 4.55 | 4.66 | +0.87% | 10.46 | 10.40% |
| 2026-01-05 | 4.66 | 4.69 | 4.54 | 4.62 | +0.43% | 8.33 | 8.27% |
| 2025-12-31 | 4.87 | 4.90 | 4.59 | 4.60 | -6.31% | 12.15 | 11.98% |
| 2025-12-30 | 4.85 | 5.25 | 4.82 | 4.91 | +1.03% | 14.19 | 12.99% |
| 2025-12-29 | 5.06 | 5.09 | 4.84 | 4.86 | -4.33% | 12.19 | 11.37% |
| 2025-12-26 | 4.97 | 5.21 | 4.93 | 5.08 | +2.63% | 17.77 | 16.05% |
| 2025-12-25 | 4.89 | 5.02 | 4.87 | 4.95 | +0.61% | 10.92 | 10.12% |
| 2025-12-24 | 4.79 | 4.97 | 4.72 | 4.92 | +3.80% | 12.69 | 11.90% |
| 2025-12-23 | 4.91 | 4.92 | 4.72 | 4.74 | -3.27% | 10.73 | 10.30% |
| 2025-12-22 | 4.87 | 4.95 | 4.80 | 4.90 | +0.20% | 11.90 | 11.21% |
| 2025-12-19 | 4.77 | 4.92 | 4.69 | 4.89 | +2.52% | 13.79 | 13.11% |
| 2025-12-18 | 4.75 | 4.95 | 4.75 | 4.77 | -1.65% | 12.50 | 11.85% |