*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.45 | 3.48 | 3.42 | 3.42 | -0.87% | 1.31 | 1.74% |
| 2025-10-21 | 3.46 | 3.47 | 3.43 | 3.45 | 0.00% | 1.20 | 1.59% |
| 2025-10-20 | 3.45 | 3.48 | 3.43 | 3.45 | +0.29% | 0.85 | 1.13% |
| 2025-10-17 | 3.57 | 3.58 | 3.42 | 3.44 | -3.37% | 1.23 | 1.62% |
| 2025-10-16 | 3.61 | 3.62 | 3.55 | 3.56 | -1.39% | 0.91 | 1.17% |
| 2025-10-15 | 3.60 | 3.62 | 3.56 | 3.61 | 0.00% | 0.78 | 1.00% |
| 2025-10-14 | 3.64 | 3.67 | 3.60 | 3.61 | -0.55% | 1.10 | 1.39% |
| 2025-10-13 | 3.55 | 3.64 | 3.52 | 3.63 | -0.82% | 1.13 | 1.45% |
| 2025-10-10 | 3.67 | 3.69 | 3.63 | 3.66 | -0.54% | 1.05 | 1.31% |
| 2025-10-09 | 3.77 | 3.77 | 3.65 | 3.68 | -0.27% | 1.67 | 2.09% |
| 2025-09-30 | 3.59 | 3.71 | 3.57 | 3.69 | +2.50% | 1.90 | 2.38% |
| 2025-09-29 | 3.58 | 3.61 | 3.52 | 3.60 | +0.28% | 1.28 | 1.65% |
| 2025-09-26 | 3.59 | 3.64 | 3.56 | 3.59 | -0.55% | 1.08 | 1.38% |
| 2025-09-25 | 3.67 | 3.68 | 3.61 | 3.61 | -1.37% | 1.19 | 1.51% |
| 2025-09-24 | 3.63 | 3.67 | 3.59 | 3.66 | 0.00% | 1.59 | 2.02% |
| 2025-09-23 | 3.80 | 3.81 | 3.56 | 3.66 | -6.15% | 3.77 | 4.72% |
| 2025-09-22 | 3.92 | 3.95 | 3.88 | 3.90 | -0.51% | 2.16 | 2.54% |
| 2025-09-19 | 3.93 | 4.01 | 3.88 | 3.92 | -1.26% | 2.82 | 3.29% |
| 2025-09-18 | 3.99 | 4.08 | 3.94 | 3.97 | +0.51% | 5.30 | 6.04% |
| 2025-09-17 | 3.95 | 4.01 | 3.91 | 3.95 | -1.25% | 3.64 | 4.24% |