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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.33 | 5.45 | 5.26 | 5.42 | +0.93% | 0.93 | 2.04% |
| 2025-12-16 | 5.32 | 5.41 | 5.27 | 5.37 | +0.75% | 0.83 | 1.83% |
| 2025-12-15 | 5.31 | 5.37 | 5.28 | 5.33 | +0.19% | 0.39 | 0.85% |
| 2025-12-12 | 5.31 | 5.37 | 5.28 | 5.32 | -0.19% | 0.72 | 1.59% |
| 2025-12-11 | 5.49 | 5.50 | 5.31 | 5.33 | -2.91% | 0.81 | 1.76% |
| 2025-12-10 | 5.42 | 5.53 | 5.41 | 5.49 | +0.73% | 0.63 | 1.35% |
| 2025-12-09 | 5.44 | 5.49 | 5.41 | 5.45 | -0.18% | 0.49 | 1.05% |
| 2025-12-08 | 5.48 | 5.50 | 5.43 | 5.46 | -0.36% | 0.54 | 1.16% |
| 2025-12-05 | 5.41 | 5.49 | 5.38 | 5.48 | +1.29% | 0.45 | 0.97% |
| 2025-12-04 | 5.45 | 5.49 | 5.38 | 5.41 | -0.92% | 0.45 | 0.98% |
| 2025-12-03 | 5.51 | 5.51 | 5.42 | 5.46 | -0.73% | 0.41 | 0.87% |
| 2025-12-02 | 5.50 | 5.51 | 5.42 | 5.50 | -0.18% | 0.51 | 1.10% |
| 2025-12-01 | 5.51 | 5.56 | 5.48 | 5.51 | +0.18% | 0.57 | 1.22% |
| 2025-11-28 | 5.44 | 5.51 | 5.40 | 5.50 | +1.29% | 0.47 | 1.01% |
| 2025-11-27 | 5.40 | 5.48 | 5.40 | 5.43 | +0.37% | 0.43 | 0.94% |
| 2025-11-26 | 5.44 | 5.50 | 5.40 | 5.41 | -0.37% | 0.51 | 1.10% |
| 2025-11-25 | 5.41 | 5.49 | 5.41 | 5.43 | +0.56% | 0.54 | 1.17% |
| 2025-11-24 | 5.38 | 5.45 | 5.35 | 5.40 | +1.12% | 0.69 | 1.49% |
| 2025-11-21 | 5.58 | 5.64 | 5.33 | 5.34 | -5.15% | 1.10 | 2.37% |
| 2025-11-20 | 5.55 | 5.69 | 5.44 | 5.63 | +1.81% | 1.29 | 2.72% |