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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.23 | 5.42 | 5.17 | 5.29 | +1.14% | 1.99 | 4.42% |
| 2025-09-15 | 5.34 | 5.41 | 5.22 | 5.23 | -2.05% | 1.24 | 2.73% |
| 2025-09-12 | 5.43 | 5.50 | 5.33 | 5.34 | -1.83% | 1.47 | 3.19% |
| 2025-09-11 | 5.37 | 5.44 | 5.30 | 5.44 | +0.92% | 0.88 | 1.91% |
| 2025-09-10 | 5.39 | 5.41 | 5.34 | 5.39 | 0.00% | 0.54 | 1.18% |
| 2025-09-09 | 5.46 | 5.49 | 5.35 | 5.39 | -1.09% | 0.73 | 1.58% |
| 2025-09-08 | 5.47 | 5.54 | 5.41 | 5.45 | -0.18% | 1.10 | 2.36% |
| 2025-09-05 | 5.37 | 5.49 | 5.37 | 5.46 | +1.48% | 0.76 | 1.64% |
| 2025-09-04 | 5.35 | 5.44 | 5.31 | 5.38 | +0.37% | 0.73 | 1.59% |
| 2025-09-03 | 5.60 | 5.62 | 5.33 | 5.36 | -4.60% | 1.07 | 2.30% |
| 2025-09-02 | 5.53 | 5.72 | 5.42 | 5.62 | +1.99% | 1.79 | 3.77% |
| 2025-09-01 | 5.56 | 5.65 | 5.50 | 5.51 | -0.36% | 1.55 | 3.26% |
| 2025-08-29 | 5.56 | 5.60 | 5.51 | 5.53 | -0.89% | 0.81 | 1.72% |
| 2025-08-28 | 5.69 | 5.71 | 5.42 | 5.58 | -1.75% | 1.59 | 3.35% |
| 2025-08-27 | 5.83 | 5.86 | 5.65 | 5.68 | -2.56% | 1.84 | 3.75% |
| 2025-08-26 | 5.86 | 5.87 | 5.78 | 5.83 | -0.17% | 1.54 | 3.11% |
| 2025-08-25 | 5.94 | 6.00 | 5.78 | 5.84 | -1.68% | 3.08 | 6.16% |
| 2025-08-22 | 6.00 | 6.05 | 5.85 | 5.94 | -5.39% | 4.60 | 9.07% |
| 2025-08-21 | 5.97 | 6.50 | 5.92 | 6.28 | +6.23% | 7.62 | 14.02% |
| 2025-08-20 | 6.16 | 6.17 | 5.75 | 5.91 | +0.51% | 4.62 | 9.14% |