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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.38 | 5.88 | 5.35 | 5.88 | +10.06% | 1.64 | 3.34% |
| 2025-08-18 | 5.50 | 5.51 | 5.34 | 5.34 | -2.89% | 1.55 | 3.37% |
| 2025-08-15 | 5.52 | 5.55 | 5.42 | 5.50 | 0.00% | 0.92 | 1.97% |
| 2025-08-14 | 5.63 | 5.63 | 5.47 | 5.50 | -1.78% | 0.70 | 1.48% |
| 2025-08-13 | 5.67 | 5.69 | 5.59 | 5.60 | -1.23% | 0.69 | 1.43% |
| 2025-08-12 | 5.67 | 5.72 | 5.62 | 5.67 | +0.35% | 0.67 | 1.39% |
| 2025-08-11 | 5.68 | 5.70 | 5.62 | 5.65 | -0.35% | 0.58 | 1.20% |
| 2025-08-08 | 5.59 | 5.70 | 5.54 | 5.67 | +1.06% | 0.97 | 2.02% |
| 2025-08-07 | 5.55 | 5.68 | 5.47 | 5.61 | +1.44% | 1.09 | 2.28% |
| 2025-08-06 | 5.47 | 5.55 | 5.43 | 5.53 | +1.83% | 0.81 | 1.73% |
| 2025-08-05 | 5.45 | 5.50 | 5.41 | 5.43 | 0.00% | 0.68 | 1.47% |
| 2025-08-04 | 5.38 | 5.48 | 5.38 | 5.43 | -0.18% | 0.67 | 1.44% |
| 2025-08-01 | 5.50 | 5.52 | 5.42 | 5.44 | -0.73% | 0.65 | 1.39% |
| 2025-07-31 | 5.57 | 5.58 | 5.44 | 5.48 | -1.61% | 0.72 | 1.53% |
| 2025-07-30 | 5.62 | 5.69 | 5.49 | 5.57 | -1.06% | 0.67 | 1.41% |
| 2025-07-29 | 5.61 | 5.64 | 5.51 | 5.63 | +0.53% | 0.68 | 1.43% |
| 2025-07-28 | 5.75 | 5.75 | 5.55 | 5.60 | -2.76% | 1.14 | 2.38% |
| 2025-07-25 | 5.75 | 5.77 | 5.68 | 5.76 | +0.70% | 0.69 | 1.40% |
| 2025-07-24 | 5.72 | 5.88 | 5.70 | 5.72 | +0.17% | 1.22 | 2.47% |
| 2025-07-23 | 5.79 | 5.82 | 5.67 | 5.71 | -1.37% | 1.04 | 2.12% |