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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.64 | 5.70 | 5.58 | 5.59 | -0.89% | 0.96 | 2.00% |
| 2026-02-12 | 5.67 | 5.69 | 5.58 | 5.64 | -0.70% | 0.86 | 1.79% |
| 2026-02-11 | 5.72 | 5.72 | 5.67 | 5.68 | -0.35% | 0.43 | 0.89% |
| 2026-02-10 | 5.73 | 5.74 | 5.68 | 5.70 | -0.35% | 0.49 | 1.00% |
| 2026-02-09 | 5.72 | 5.75 | 5.68 | 5.72 | +0.88% | 0.74 | 1.53% |
| 2026-02-06 | 5.68 | 5.73 | 5.66 | 5.67 | -0.70% | 0.59 | 1.22% |
| 2026-02-05 | 5.71 | 5.74 | 5.66 | 5.71 | 0.00% | 0.70 | 1.44% |
| 2026-02-04 | 5.58 | 5.71 | 5.55 | 5.71 | +2.88% | 0.79 | 1.64% |
| 2026-02-03 | 5.59 | 5.63 | 5.53 | 5.55 | 0.00% | 0.67 | 1.41% |
| 2026-02-02 | 5.66 | 5.71 | 5.52 | 5.55 | -2.29% | 1.05 | 2.19% |
| 2026-01-30 | 5.66 | 5.73 | 5.64 | 5.68 | +0.35% | 0.81 | 1.68% |
| 2026-01-29 | 5.70 | 5.73 | 5.63 | 5.66 | -0.88% | 0.88 | 1.81% |
| 2026-01-28 | 5.72 | 5.75 | 5.67 | 5.71 | -0.52% | 0.93 | 1.92% |
| 2026-01-27 | 5.86 | 5.90 | 5.67 | 5.74 | -2.05% | 1.23 | 2.52% |
| 2026-01-26 | 5.92 | 5.94 | 5.81 | 5.86 | -1.01% | 0.86 | 1.73% |
| 2026-01-23 | 5.92 | 5.93 | 5.87 | 5.92 | +0.17% | 0.78 | 1.56% |
| 2026-01-22 | 5.84 | 5.92 | 5.82 | 5.91 | +1.37% | 0.88 | 1.76% |
| 2026-01-21 | 5.88 | 5.90 | 5.80 | 5.83 | -1.35% | 0.90 | 1.82% |
| 2026-01-20 | 5.78 | 5.92 | 5.76 | 5.91 | +2.07% | 1.23 | 2.48% |
| 2026-01-19 | 5.74 | 5.79 | 5.69 | 5.79 | +0.35% | 1.08 | 2.22% |