信达证券 sh.601059
17.13
-0.35%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.35 | 18.50 | 18.06 | 18.09 | -2.10% | 9.24 | 7.30% |
| 2025-08-18 | 18.39 | 18.94 | 18.10 | 18.48 | +0.82% | 17.66 | 13.74% |
| 2025-08-15 | 17.65 | 18.52 | 17.64 | 18.33 | +3.32% | 14.06 | 11.15% |
| 2025-08-14 | 18.10 | 18.27 | 17.63 | 17.74 | -1.71% | 9.63 | 7.75% |
| 2025-08-13 | 17.76 | 18.26 | 17.53 | 18.05 | +1.74% | 13.39 | 10.73% |
| 2025-08-12 | 17.72 | 17.96 | 17.61 | 17.74 | +0.39% | 7.00 | 5.68% |
| 2025-08-11 | 17.44 | 17.98 | 17.44 | 17.67 | +0.74% | 8.34 | 6.77% |
| 2025-08-08 | 17.82 | 17.87 | 17.44 | 17.55 | -1.45% | 6.66 | 5.45% |
| 2025-08-07 | 17.97 | 18.18 | 17.70 | 17.80 | -1.00% | 11.67 | 9.40% |
| 2025-08-06 | 17.48 | 18.36 | 17.15 | 17.98 | +3.44% | 18.57 | 15.10% |
| 2025-08-05 | 16.53 | 18.02 | 16.52 | 17.39 | +6.01% | 19.42 | 15.93% |
| 2025-08-04 | 16.09 | 16.41 | 16.07 | 16.40 | +1.35% | 3.27 | 2.89% |
| 2025-08-01 | 16.22 | 16.34 | 16.07 | 16.18 | -0.49% | 3.35 | 2.97% |
| 2025-07-31 | 16.70 | 16.78 | 16.17 | 16.26 | -2.86% | 6.14 | 5.37% |
| 2025-07-30 | 17.12 | 17.12 | 16.62 | 16.74 | -2.15% | 6.39 | 5.45% |
| 2025-07-29 | 16.96 | 17.11 | 16.63 | 17.11 | +0.29% | 6.52 | 5.57% |
| 2025-07-28 | 16.95 | 17.31 | 16.86 | 17.06 | +0.41% | 6.17 | 5.20% |
| 2025-07-25 | 17.08 | 17.22 | 16.96 | 16.99 | -0.47% | 6.83 | 5.76% |
| 2025-07-24 | 16.73 | 17.11 | 16.68 | 17.07 | +1.78% | 9.85 | 8.34% |
| 2025-07-23 | 16.75 | 17.10 | 16.72 | 16.77 | +0.12% | 9.75 | 8.32% |