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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.58 | 5.88 | 5.58 | 5.79 | +3.01% | 1.47 | 3.00% |
| 2025-07-21 | 5.38 | 5.72 | 5.38 | 5.62 | +4.05% | 1.42 | 2.96% |
| 2025-07-18 | 5.36 | 5.41 | 5.32 | 5.40 | +0.56% | 0.69 | 1.51% |
| 2025-07-17 | 5.35 | 5.46 | 5.35 | 5.37 | -0.55% | 0.71 | 1.54% |
| 2025-07-16 | 5.43 | 5.55 | 5.35 | 5.40 | +0.74% | 1.12 | 2.40% |
| 2025-07-15 | 5.63 | 5.65 | 5.34 | 5.36 | -5.11% | 1.55 | 3.35% |
| 2025-07-14 | 5.40 | 5.73 | 5.38 | 5.65 | +4.60% | 2.29 | 4.78% |
| 2025-07-11 | 5.24 | 5.62 | 5.24 | 5.40 | +1.88% | 2.13 | 4.58% |
| 2025-07-10 | 5.23 | 5.40 | 5.14 | 5.30 | +0.76% | 1.48 | 3.25% |
| 2025-07-09 | 5.05 | 5.28 | 5.02 | 5.26 | +3.93% | 1.53 | 3.45% |
| 2025-07-08 | 5.04 | 5.07 | 5.02 | 5.06 | +0.39% | 0.49 | 1.14% |
| 2025-07-07 | 4.93 | 5.07 | 4.91 | 5.04 | +2.01% | 0.60 | 1.40% |
| 2025-07-04 | 5.05 | 5.05 | 4.93 | 4.94 | -1.97% | 0.61 | 1.44% |
| 2025-07-03 | 4.99 | 5.05 | 4.96 | 5.04 | +0.60% | 0.46 | 1.07% |
| 2025-07-02 | 4.95 | 5.03 | 4.94 | 5.01 | +1.20% | 0.60 | 1.41% |
| 2025-07-01 | 4.97 | 4.97 | 4.89 | 4.95 | +0.40% | 0.42 | 1.00% |
| 2025-06-30 | 4.95 | 4.98 | 4.89 | 4.93 | +0.20% | 0.49 | 1.17% |
| 2025-06-27 | 4.95 | 5.02 | 4.91 | 4.92 | 0.00% | 0.65 | 1.53% |
| 2025-06-26 | 4.94 | 4.98 | 4.90 | 4.92 | -0.80% | 0.42 | 1.01% |
| 2025-06-25 | 4.96 | 4.97 | 4.91 | 4.96 | +0.40% | 0.46 | 1.09% |