悦达投资 sh.600805
4.89
+0.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.85 | 4.94 | 4.82 | 4.89 | +0.82% | 0.39 | 0.95% |
| 2026-05-21 | 4.96 | 5.02 | 4.84 | 4.85 | -2.41% | 0.50 | 1.19% |
| 2026-05-20 | 5.06 | 5.06 | 4.94 | 4.97 | -1.78% | 0.50 | 1.18% |
| 2026-05-19 | 5.04 | 5.09 | 4.97 | 5.06 | 0.00% | 0.49 | 1.14% |
| 2026-05-18 | 5.01 | 5.06 | 4.91 | 5.06 | +1.00% | 0.69 | 1.63% |
| 2026-05-15 | 5.11 | 5.13 | 4.98 | 5.01 | -2.15% | 0.67 | 1.55% |
| 2026-05-14 | 5.16 | 5.24 | 5.10 | 5.12 | -0.78% | 0.78 | 1.79% |
| 2026-05-13 | 5.14 | 5.21 | 5.10 | 5.16 | +0.78% | 0.74 | 1.68% |
| 2026-05-12 | 5.27 | 5.28 | 5.09 | 5.12 | -3.03% | 0.80 | 1.82% |
| 2026-05-11 | 5.27 | 5.30 | 5.23 | 5.28 | +0.38% | 0.58 | 1.29% |
| 2026-05-08 | 5.20 | 5.26 | 5.20 | 5.26 | +0.57% | 0.47 | 1.05% |
| 2026-05-07 | 5.33 | 5.34 | 5.21 | 5.23 | -1.13% | 0.72 | 1.60% |
| 2026-05-06 | 5.29 | 5.32 | 5.24 | 5.29 | -0.19% | 0.72 | 1.60% |
| 2026-04-30 | 5.35 | 5.38 | 5.28 | 5.30 | -1.12% | 0.75 | 1.65% |
| 2026-04-29 | 5.26 | 5.38 | 5.24 | 5.36 | +1.52% | 0.58 | 1.28% |
| 2026-04-28 | 5.26 | 5.31 | 5.23 | 5.28 | 0.00% | 0.41 | 0.92% |
| 2026-04-27 | 5.34 | 5.34 | 5.19 | 5.28 | -1.12% | 0.62 | 1.39% |
| 2026-04-24 | 5.27 | 5.36 | 5.25 | 5.34 | +1.14% | 0.83 | 1.84% |
| 2026-04-23 | 5.35 | 5.35 | 5.22 | 5.28 | -1.31% | 0.66 | 1.48% |
| 2026-04-22 | 5.20 | 5.45 | 5.18 | 5.35 | +2.29% | 1.03 | 2.25% |