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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.17 | 5.18 | 4.92 | 4.97 | -6.84% | 3.72 | 8.58% |
| 2025-05-23 | 5.33 | 5.33 | 5.20 | 5.33 | +9.96% | 2.55 | 5.54% |
| 2025-05-22 | 4.93 | 4.96 | 4.82 | 4.85 | -2.19% | 0.89 | 2.11% |
| 2025-05-21 | 4.98 | 5.02 | 4.91 | 4.96 | -0.40% | 0.69 | 1.61% |
| 2025-05-20 | 4.93 | 4.99 | 4.90 | 4.98 | +0.60% | 1.02 | 2.38% |
| 2025-05-19 | 4.76 | 4.99 | 4.76 | 4.95 | +3.93% | 1.48 | 3.49% |
| 2025-05-16 | 4.81 | 4.83 | 4.70 | 4.76 | -1.43% | 1.23 | 3.01% |
| 2025-05-15 | 4.55 | 4.94 | 4.53 | 4.83 | +5.83% | 2.11 | 5.14% |
| 2025-05-14 | 4.53 | 4.56 | 4.47 | 4.56 | +0.87% | 0.45 | 1.14% |
| 2025-05-13 | 4.55 | 4.66 | 4.51 | 4.52 | 0.00% | 0.46 | 1.16% |
| 2025-05-12 | 4.58 | 4.60 | 4.49 | 4.52 | 0.00% | 0.41 | 1.05% |
| 2025-05-09 | 4.57 | 4.58 | 4.52 | 4.52 | -1.08% | 0.43 | 1.10% |
| 2025-05-08 | 4.52 | 4.59 | 4.50 | 4.57 | +0.43% | 0.76 | 1.93% |
| 2025-05-07 | 4.42 | 4.79 | 4.42 | 4.55 | +3.36% | 1.36 | 3.44% |
| 2025-05-06 | 4.26 | 4.40 | 4.26 | 4.40 | +3.71% | 0.57 | 1.50% |