*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.80 | 4.17 | 3.79 | 4.00 | +5.26% | 7.56 | 8.63% |
| 2025-09-15 | 3.82 | 3.84 | 3.78 | 3.80 | -0.52% | 1.24 | 1.49% |
| 2025-09-12 | 3.81 | 3.88 | 3.81 | 3.82 | +0.26% | 2.00 | 2.39% |
| 2025-09-11 | 3.78 | 3.82 | 3.71 | 3.81 | +1.06% | 1.57 | 1.91% |
| 2025-09-10 | 3.77 | 3.84 | 3.77 | 3.77 | +0.53% | 1.39 | 1.69% |
| 2025-09-09 | 3.81 | 3.82 | 3.73 | 3.75 | -1.83% | 1.44 | 1.76% |
| 2025-09-08 | 3.83 | 3.86 | 3.81 | 3.82 | -1.04% | 1.49 | 1.79% |
| 2025-09-05 | 3.84 | 3.86 | 3.78 | 3.86 | +0.52% | 1.63 | 1.96% |
| 2025-09-04 | 3.90 | 3.90 | 3.78 | 3.84 | -0.78% | 1.73 | 2.06% |
| 2025-09-03 | 4.00 | 4.00 | 3.86 | 3.87 | -3.25% | 2.35 | 2.77% |
| 2025-09-02 | 4.00 | 4.03 | 3.92 | 4.00 | -0.25% | 2.90 | 3.37% |
| 2025-09-01 | 4.07 | 4.09 | 3.98 | 4.01 | -1.47% | 2.72 | 3.13% |
| 2025-08-29 | 4.01 | 4.15 | 4.00 | 4.07 | +1.50% | 3.79 | 4.28% |
| 2025-08-28 | 3.98 | 4.02 | 3.90 | 4.01 | +0.75% | 3.13 | 3.64% |
| 2025-08-27 | 4.08 | 4.16 | 3.98 | 3.98 | -1.97% | 4.77 | 5.39% |
| 2025-08-26 | 4.03 | 4.11 | 4.00 | 4.06 | +0.74% | 3.23 | 3.66% |
| 2025-08-25 | 4.05 | 4.05 | 4.00 | 4.03 | +0.25% | 2.50 | 2.86% |
| 2025-08-22 | 4.03 | 4.04 | 3.96 | 4.02 | 0.00% | 2.53 | 2.91% |
| 2025-08-21 | 3.98 | 4.08 | 3.98 | 4.02 | +1.00% | 4.37 | 4.98% |
| 2025-08-20 | 4.01 | 4.02 | 3.94 | 3.98 | -0.50% | 2.89 | 3.36% |