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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.19 | 5.24 | 5.15 | 5.23 | +0.38% | 0.33 | 0.75% |
| 2026-04-20 | 5.19 | 5.22 | 5.15 | 5.21 | +0.58% | 0.40 | 0.92% |
| 2026-04-17 | 5.24 | 5.25 | 5.14 | 5.18 | -1.33% | 0.57 | 1.30% |
| 2026-04-16 | 5.27 | 5.28 | 5.22 | 5.25 | 0.00% | 0.49 | 1.09% |
| 2026-04-15 | 5.34 | 5.35 | 5.22 | 5.25 | -1.32% | 0.55 | 1.22% |
| 2026-04-14 | 5.28 | 5.32 | 5.25 | 5.32 | +0.95% | 0.64 | 1.41% |
| 2026-04-13 | 5.26 | 5.28 | 5.21 | 5.27 | +0.19% | 0.43 | 0.96% |
| 2026-04-10 | 5.24 | 5.37 | 5.22 | 5.26 | +0.77% | 0.66 | 1.47% |
| 2026-04-09 | 5.21 | 5.25 | 5.15 | 5.22 | -0.38% | 0.75 | 1.69% |
| 2026-04-08 | 5.20 | 5.24 | 5.15 | 5.24 | +2.34% | 0.71 | 1.61% |
| 2026-04-07 | 4.98 | 5.13 | 4.95 | 5.12 | +3.02% | 0.76 | 1.76% |
| 2026-04-03 | 5.15 | 5.17 | 4.93 | 4.97 | -3.50% | 0.86 | 2.02% |
| 2026-04-02 | 5.21 | 5.23 | 5.14 | 5.15 | -1.15% | 0.64 | 1.47% |
| 2026-04-01 | 5.28 | 5.32 | 5.16 | 5.21 | 0.00% | 0.99 | 2.23% |
| 2026-03-31 | 5.27 | 5.35 | 5.21 | 5.21 | -1.51% | 1.04 | 2.32% |
| 2026-03-30 | 5.54 | 5.54 | 5.20 | 5.29 | -5.54% | 2.17 | 4.81% |
| 2026-03-27 | 5.51 | 5.62 | 5.48 | 5.60 | +0.90% | 0.86 | 1.81% |
| 2026-03-26 | 5.51 | 5.70 | 5.47 | 5.55 | +0.73% | 1.02 | 2.15% |
| 2026-03-25 | 5.29 | 5.53 | 5.28 | 5.51 | +4.16% | 1.21 | 2.61% |
| 2026-03-24 | 5.17 | 5.31 | 5.11 | 5.29 | +3.73% | 0.97 | 2.20% |