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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.75 | 5.81 | 5.72 | 5.77 | +0.70% | 0.91 | 1.86% |
| 2026-01-15 | 5.71 | 5.82 | 5.69 | 5.73 | +0.17% | 1.01 | 2.06% |
| 2026-01-14 | 5.77 | 5.80 | 5.67 | 5.72 | -0.69% | 1.32 | 2.70% |
| 2026-01-13 | 5.79 | 5.86 | 5.74 | 5.76 | -0.52% | 1.24 | 2.52% |
| 2026-01-12 | 5.75 | 5.80 | 5.71 | 5.79 | +0.87% | 1.38 | 2.81% |
| 2026-01-09 | 5.62 | 5.79 | 5.62 | 5.74 | +1.23% | 1.45 | 2.97% |
| 2026-01-08 | 5.65 | 5.68 | 5.58 | 5.67 | 0.00% | 1.30 | 2.72% |
| 2026-01-07 | 5.55 | 5.80 | 5.52 | 5.67 | +2.16% | 1.95 | 4.04% |
| 2026-01-06 | 5.50 | 5.61 | 5.48 | 5.55 | +1.83% | 0.95 | 2.01% |
| 2026-01-05 | 5.47 | 5.48 | 5.42 | 5.45 | +0.37% | 0.69 | 1.49% |
| 2025-12-31 | 5.43 | 5.47 | 5.35 | 5.43 | +0.74% | 0.57 | 1.23% |
| 2025-12-30 | 5.45 | 5.48 | 5.32 | 5.39 | -1.46% | 0.51 | 1.10% |
| 2025-12-29 | 5.46 | 5.54 | 5.41 | 5.47 | +0.37% | 0.59 | 1.27% |
| 2025-12-26 | 5.56 | 5.59 | 5.44 | 5.45 | -1.98% | 0.74 | 1.59% |
| 2025-12-25 | 5.54 | 5.59 | 5.54 | 5.56 | 0.00% | 0.46 | 0.98% |
| 2025-12-24 | 5.55 | 5.59 | 5.50 | 5.56 | +0.18% | 0.59 | 1.24% |
| 2025-12-23 | 5.57 | 5.60 | 5.54 | 5.55 | -0.54% | 0.65 | 1.38% |
| 2025-12-22 | 5.61 | 5.67 | 5.57 | 5.58 | -0.36% | 0.73 | 1.52% |
| 2025-12-19 | 5.52 | 5.63 | 5.51 | 5.60 | +0.90% | 1.07 | 2.24% |
| 2025-12-18 | 5.37 | 5.59 | 5.35 | 5.55 | +2.40% | 1.32 | 2.83% |