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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.77 | 16.83 | 16.51 | 16.75 | -0.41% | 5.36 | 4.63% |
| 2025-07-21 | 16.65 | 16.87 | 16.60 | 16.82 | +0.78% | 4.76 | 4.08% |
| 2025-07-18 | 16.77 | 16.80 | 16.64 | 16.69 | -0.42% | 3.42 | 2.94% |
| 2025-07-17 | 16.61 | 16.77 | 16.55 | 16.76 | +1.02% | 4.34 | 3.75% |
| 2025-07-16 | 16.62 | 16.70 | 16.48 | 16.59 | -0.18% | 3.36 | 2.91% |
| 2025-07-15 | 16.85 | 16.98 | 16.49 | 16.62 | -0.65% | 5.43 | 4.69% |
| 2025-07-14 | 17.14 | 17.20 | 16.66 | 16.73 | -1.93% | 7.01 | 6.01% |
| 2025-07-11 | 16.86 | 17.43 | 16.68 | 17.06 | +1.60% | 14.18 | 11.92% |
| 2025-07-10 | 16.68 | 16.91 | 16.57 | 16.79 | +0.24% | 6.42 | 5.52% |
| 2025-07-09 | 16.95 | 17.05 | 16.66 | 16.75 | -1.06% | 6.49 | 5.55% |
| 2025-07-08 | 16.51 | 16.98 | 16.44 | 16.93 | +2.72% | 8.91 | 7.62% |
| 2025-07-07 | 16.35 | 16.60 | 16.33 | 16.48 | +0.24% | 3.86 | 3.37% |
| 2025-07-04 | 16.65 | 17.00 | 16.43 | 16.44 | -1.73% | 8.72 | 7.53% |
| 2025-07-03 | 16.69 | 16.80 | 16.59 | 16.73 | +0.30% | 4.29 | 3.69% |
| 2025-07-02 | 16.86 | 16.88 | 16.60 | 16.68 | -1.06% | 4.40 | 3.79% |
| 2025-07-01 | 17.03 | 17.03 | 16.73 | 16.86 | -0.99% | 5.60 | 4.79% |
| 2025-06-30 | 16.84 | 17.25 | 16.65 | 17.03 | +1.12% | 8.93 | 7.59% |
| 2025-06-27 | 17.15 | 17.44 | 16.83 | 16.84 | -1.69% | 13.23 | 11.14% |
| 2025-06-26 | 17.51 | 17.58 | 16.98 | 17.13 | -2.16% | 14.62 | 12.24% |
| 2025-06-25 | 16.46 | 17.92 | 16.46 | 17.51 | +6.35% | 24.21 | 20.08% |