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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.67 | 5.70 | 5.49 | 5.53 | -2.64% | 0.94 | 1.99% |
| 2025-11-18 | 5.74 | 5.74 | 5.60 | 5.68 | -1.05% | 1.04 | 2.15% |
| 2025-11-17 | 5.77 | 5.79 | 5.70 | 5.74 | -0.52% | 0.80 | 1.64% |
| 2025-11-14 | 5.71 | 5.82 | 5.70 | 5.77 | +0.87% | 1.06 | 2.16% |
| 2025-11-13 | 5.69 | 5.74 | 5.66 | 5.72 | +0.70% | 0.83 | 1.72% |
| 2025-11-12 | 5.72 | 5.80 | 5.67 | 5.68 | -1.72% | 1.22 | 2.49% |
| 2025-11-11 | 5.72 | 5.86 | 5.70 | 5.78 | +1.40% | 1.17 | 2.38% |
| 2025-11-10 | 5.70 | 5.73 | 5.66 | 5.70 | +0.17% | 1.01 | 2.07% |
| 2025-11-07 | 5.58 | 5.78 | 5.57 | 5.69 | +1.42% | 1.65 | 3.39% |
| 2025-11-06 | 5.56 | 5.64 | 5.53 | 5.61 | +0.89% | 1.21 | 2.54% |
| 2025-11-05 | 5.47 | 5.57 | 5.44 | 5.56 | +0.90% | 0.96 | 2.03% |
| 2025-11-04 | 5.51 | 5.52 | 5.46 | 5.51 | 0.00% | 1.05 | 2.24% |
| 2025-11-03 | 5.41 | 5.52 | 5.39 | 5.51 | +1.65% | 1.34 | 2.86% |
| 2025-10-31 | 5.40 | 5.43 | 5.38 | 5.42 | 0.00% | 1.00 | 2.15% |
| 2025-10-30 | 5.36 | 5.49 | 5.35 | 5.42 | +0.74% | 1.46 | 3.15% |
| 2025-10-29 | 5.42 | 5.43 | 5.36 | 5.38 | -0.92% | 1.12 | 2.43% |
| 2025-10-28 | 5.37 | 5.49 | 5.34 | 5.43 | +0.18% | 1.78 | 3.84% |
| 2025-10-27 | 5.53 | 5.64 | 5.37 | 5.42 | +3.42% | 3.84 | 8.19% |
| 2025-10-24 | 5.29 | 5.31 | 5.23 | 5.24 | -0.75% | 0.68 | 1.52% |
| 2025-10-23 | 5.21 | 5.36 | 5.16 | 5.28 | +1.34% | 1.27 | 2.82% |