*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.91 | 3.91 | 3.81 | 3.82 | -2.80% | 2.73 | 3.26% |
| 2025-11-18 | 3.99 | 4.01 | 3.86 | 3.93 | -2.72% | 4.68 | 5.48% |
| 2025-11-17 | 3.90 | 4.08 | 3.89 | 4.04 | +3.32% | 7.09 | 8.13% |
| 2025-11-14 | 3.78 | 4.05 | 3.76 | 3.91 | +2.36% | 5.85 | 6.86% |
| 2025-11-13 | 3.71 | 3.83 | 3.70 | 3.82 | +2.14% | 3.19 | 3.87% |
| 2025-11-12 | 3.81 | 3.82 | 3.71 | 3.74 | -2.35% | 2.71 | 3.32% |
| 2025-11-11 | 3.90 | 3.91 | 3.79 | 3.83 | -1.79% | 4.51 | 5.40% |
| 2025-11-10 | 3.93 | 4.05 | 3.87 | 3.90 | +2.90% | 7.16 | 8.31% |
| 2025-11-07 | 3.84 | 3.88 | 3.71 | 3.79 | -1.04% | 6.33 | 7.70% |
| 2025-11-06 | 4.00 | 4.07 | 3.83 | 3.83 | -6.36% | 10.22 | 12.01% |
| 2025-11-05 | 3.99 | 4.09 | 3.90 | 4.09 | +9.95% | 9.91 | 11.21% |
| 2025-11-04 | 3.61 | 3.76 | 3.59 | 3.72 | +2.20% | 3.87 | 4.80% |
| 2025-11-03 | 3.55 | 3.65 | 3.53 | 3.64 | +1.96% | 2.44 | 3.12% |
| 2025-10-31 | 3.52 | 3.59 | 3.50 | 3.57 | +0.85% | 1.74 | 2.25% |
| 2025-10-30 | 3.49 | 3.62 | 3.46 | 3.54 | +1.14% | 3.11 | 4.01% |
| 2025-10-29 | 3.55 | 3.57 | 3.46 | 3.50 | -3.05% | 2.83 | 3.71% |
| 2025-10-28 | 3.45 | 3.77 | 3.42 | 3.61 | +4.03% | 5.65 | 7.16% |
| 2025-10-27 | 3.52 | 3.58 | 3.44 | 3.47 | -0.29% | 2.62 | 3.44% |
| 2025-10-24 | 3.47 | 3.55 | 3.46 | 3.48 | +0.29% | 1.77 | 2.32% |
| 2025-10-23 | 3.43 | 3.52 | 3.35 | 3.47 | +1.46% | 2.48 | 3.31% |