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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.45 | 5.45 | 5.02 | 5.10 | -8.60% | 1.88 | 4.22% |
| 2026-03-20 | 5.56 | 5.74 | 5.40 | 5.58 | +0.36% | 1.45 | 3.04% |
| 2026-03-19 | 5.62 | 5.67 | 5.55 | 5.56 | -1.77% | 0.73 | 1.53% |
| 2026-03-18 | 5.70 | 5.72 | 5.54 | 5.66 | -0.88% | 1.14 | 2.39% |
| 2026-03-17 | 5.79 | 5.85 | 5.69 | 5.71 | -1.38% | 1.20 | 2.44% |
| 2026-03-16 | 5.63 | 5.85 | 5.60 | 5.79 | +2.66% | 1.97 | 4.05% |
| 2026-03-13 | 5.53 | 5.74 | 5.53 | 5.64 | +1.62% | 1.23 | 2.56% |
| 2026-03-12 | 5.54 | 5.58 | 5.52 | 5.55 | 0.00% | 0.59 | 1.24% |
| 2026-03-11 | 5.52 | 5.56 | 5.48 | 5.55 | +0.54% | 0.70 | 1.50% |
| 2026-03-10 | 5.48 | 5.57 | 5.48 | 5.52 | +0.91% | 0.72 | 1.54% |
| 2026-03-09 | 5.49 | 5.55 | 5.42 | 5.47 | -1.62% | 1.01 | 2.18% |
| 2026-03-06 | 5.42 | 5.58 | 5.40 | 5.56 | +2.02% | 1.06 | 2.26% |
| 2026-03-05 | 5.43 | 5.46 | 5.39 | 5.45 | +2.06% | 1.18 | 2.55% |
| 2026-03-04 | 5.41 | 5.46 | 5.27 | 5.34 | -2.91% | 1.45 | 3.18% |
| 2026-03-03 | 5.62 | 5.63 | 5.42 | 5.50 | -1.79% | 1.32 | 2.82% |
| 2026-03-02 | 5.64 | 5.73 | 5.58 | 5.60 | -1.41% | 1.35 | 2.81% |
| 2026-02-27 | 5.66 | 5.68 | 5.63 | 5.68 | +0.35% | 0.67 | 1.39% |
| 2026-02-26 | 5.71 | 5.72 | 5.63 | 5.66 | -0.70% | 0.92 | 1.92% |
| 2026-02-25 | 5.68 | 5.76 | 5.67 | 5.70 | 0.00% | 0.75 | 1.55% |
| 2026-02-24 | 5.62 | 5.71 | 5.62 | 5.70 | +1.97% | 1.02 | 2.10% |