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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.90 | 4.98 | 4.86 | 4.94 | +1.43% | 0.48 | 1.14% |
| 2025-06-23 | 4.76 | 4.89 | 4.73 | 4.87 | +2.08% | 0.54 | 1.32% |
| 2025-06-20 | 4.81 | 4.85 | 4.76 | 4.77 | -1.03% | 0.45 | 1.10% |
| 2025-06-19 | 4.85 | 4.91 | 4.79 | 4.82 | -1.62% | 0.76 | 1.83% |
| 2025-06-18 | 4.94 | 4.97 | 4.87 | 4.90 | -1.20% | 0.51 | 1.22% |
| 2025-06-17 | 5.01 | 5.03 | 4.91 | 4.96 | -0.99% | 0.76 | 1.79% |
| 2025-06-16 | 5.01 | 5.04 | 4.97 | 5.01 | +0.60% | 0.55 | 1.29% |
| 2025-06-13 | 5.12 | 5.12 | 4.97 | 4.98 | -2.53% | 1.08 | 2.51% |
| 2025-06-12 | 5.18 | 5.19 | 5.08 | 5.11 | -1.53% | 0.91 | 2.09% |
| 2025-06-11 | 5.21 | 5.28 | 5.18 | 5.19 | -1.14% | 1.00 | 2.23% |
| 2025-06-10 | 5.22 | 5.29 | 5.14 | 5.25 | +0.57% | 1.50 | 3.35% |
| 2025-06-09 | 5.15 | 5.23 | 5.08 | 5.22 | +0.96% | 1.21 | 2.75% |
| 2025-06-06 | 5.15 | 5.27 | 5.01 | 5.17 | +0.97% | 1.35 | 3.07% |
| 2025-06-05 | 5.28 | 5.32 | 5.07 | 5.12 | -3.52% | 1.91 | 4.30% |
| 2025-06-04 | 5.24 | 5.36 | 5.10 | 5.31 | +1.13% | 2.40 | 5.32% |
| 2025-06-03 | 5.21 | 5.36 | 5.11 | 5.25 | +1.52% | 2.81 | 6.18% |
| 2025-05-30 | 5.49 | 5.49 | 5.10 | 5.17 | -6.58% | 3.95 | 8.80% |
| 2025-05-29 | 5.32 | 5.77 | 5.26 | 5.54 | +5.24% | 6.81 | 14.25% |
| 2025-05-28 | 4.77 | 5.26 | 4.77 | 5.26 | +10.10% | 3.72 | 8.34% |
| 2025-05-27 | 4.95 | 4.99 | 4.73 | 4.78 | -3.77% | 2.11 | 5.11% |