*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.18 | 5.22 | 4.80 | 4.85 | -7.97% | 16.83 | 15.70% |
| 2025-12-16 | 5.65 | 5.68 | 5.27 | 5.27 | -9.91% | 20.83 | 17.75% |
| 2025-12-15 | 5.50 | 5.89 | 5.20 | 5.85 | +3.36% | 27.82 | 23.04% |
| 2025-12-12 | 5.70 | 6.09 | 5.46 | 5.66 | -0.53% | 29.91 | 23.73% |
| 2025-12-11 | 6.22 | 6.25 | 5.67 | 5.69 | -7.93% | 29.42 | 23.25% |
| 2025-12-10 | 6.46 | 6.70 | 5.96 | 6.18 | -4.48% | 39.76 | 29.37% |
| 2025-12-09 | 6.84 | 7.25 | 6.42 | 6.47 | -3.43% | 61.79 | 41.21% |
| 2025-12-08 | 6.13 | 6.70 | 6.11 | 6.70 | +10.02% | 54.38 | 38.39% |
| 2025-12-05 | 5.43 | 6.09 | 5.42 | 6.09 | +9.93% | 46.70 | 36.14% |
| 2025-12-04 | 6.03 | 6.03 | 5.54 | 5.54 | -9.92% | 34.76 | 28.25% |
| 2025-12-03 | 5.69 | 6.52 | 5.69 | 6.15 | +3.71% | 52.73 | 39.04% |
| 2025-12-02 | 5.61 | 6.15 | 5.45 | 5.93 | +6.08% | 54.14 | 42.63% |
| 2025-12-01 | 4.93 | 5.59 | 4.83 | 5.59 | +10.04% | 33.47 | 29.32% |
| 2025-11-28 | 4.99 | 5.69 | 4.99 | 5.08 | -8.30% | 44.19 | 39.26% |
| 2025-11-27 | 5.69 | 5.99 | 5.54 | 5.54 | -9.92% | 19.99 | 16.13% |
| 2025-11-26 | 6.15 | 6.15 | 6.15 | 6.15 | +10.02% | 2.71 | 2.02% |
| 2025-11-25 | 5.27 | 5.59 | 5.21 | 5.59 | +10.04% | 15.25 | 12.87% |
| 2025-11-24 | 5.08 | 5.08 | 4.95 | 5.08 | +9.96% | 24.04 | 21.74% |
| 2025-11-21 | 4.52 | 4.62 | 4.51 | 4.62 | +10.00% | 9.18 | 9.16% |
| 2025-11-20 | 3.81 | 4.20 | 3.77 | 4.20 | +9.95% | 12.17 | 13.57% |