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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.20 | 5.28 | 5.19 | 5.21 | -0.38% | 0.89 | 1.99% |
| 2025-10-21 | 5.17 | 5.24 | 5.15 | 5.23 | +1.35% | 0.82 | 1.84% |
| 2025-10-20 | 5.08 | 5.17 | 5.08 | 5.16 | +1.76% | 0.66 | 1.52% |
| 2025-10-17 | 5.15 | 5.17 | 5.04 | 5.07 | -1.35% | 0.60 | 1.38% |
| 2025-10-16 | 5.19 | 5.23 | 5.10 | 5.14 | -1.34% | 0.78 | 1.77% |
| 2025-10-15 | 5.14 | 5.22 | 5.13 | 5.21 | +1.35% | 0.72 | 1.63% |
| 2025-10-14 | 5.12 | 5.26 | 5.11 | 5.14 | +0.78% | 1.04 | 2.34% |
| 2025-10-13 | 4.97 | 5.14 | 4.94 | 5.10 | -0.58% | 0.90 | 2.08% |
| 2025-10-10 | 5.16 | 5.22 | 5.11 | 5.13 | -0.96% | 0.68 | 1.55% |
| 2025-10-09 | 5.12 | 5.20 | 5.04 | 5.18 | +1.36% | 1.19 | 2.72% |
| 2025-09-30 | 5.16 | 5.16 | 5.08 | 5.11 | -2.10% | 1.02 | 2.34% |
| 2025-09-29 | 5.09 | 5.31 | 5.00 | 5.22 | +2.74% | 1.73 | 3.91% |
| 2025-09-26 | 4.92 | 5.19 | 4.88 | 5.08 | +3.02% | 1.35 | 3.11% |
| 2025-09-25 | 4.98 | 5.02 | 4.92 | 4.93 | -1.20% | 0.69 | 1.63% |
| 2025-09-24 | 4.92 | 5.00 | 4.89 | 4.99 | +0.80% | 0.65 | 1.52% |
| 2025-09-23 | 5.06 | 5.06 | 4.86 | 4.95 | -2.35% | 0.96 | 2.28% |
| 2025-09-22 | 5.09 | 5.09 | 5.01 | 5.07 | +0.39% | 0.56 | 1.29% |
| 2025-09-19 | 5.10 | 5.12 | 5.01 | 5.05 | -0.78% | 0.76 | 1.76% |
| 2025-09-18 | 5.24 | 5.26 | 5.06 | 5.09 | -2.48% | 1.22 | 2.77% |
| 2025-09-17 | 5.29 | 5.30 | 5.20 | 5.22 | -1.32% | 0.95 | 2.12% |