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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.89 | 16.69 | 15.88 | 16.46 | +3.31% | 12.76 | 11.21% |
| 2025-06-23 | 15.57 | 16.06 | 15.57 | 15.93 | +1.46% | 5.77 | 5.23% |
| 2025-06-20 | 15.88 | 16.01 | 15.65 | 15.70 | -1.00% | 4.36 | 3.99% |
| 2025-06-19 | 16.17 | 16.39 | 15.80 | 15.86 | -2.87% | 7.58 | 6.81% |
| 2025-06-18 | 16.53 | 16.70 | 16.19 | 16.33 | -2.03% | 8.72 | 7.68% |
| 2025-06-17 | 16.14 | 16.90 | 16.14 | 16.67 | +3.08% | 14.52 | 12.60% |
| 2025-06-16 | 15.83 | 16.23 | 15.83 | 16.17 | +1.56% | 8.40 | 7.52% |
| 2025-06-13 | 16.18 | 16.28 | 15.84 | 15.92 | -1.96% | 11.40 | 10.23% |
| 2025-06-12 | 16.03 | 16.68 | 16.03 | 16.24 | -1.57% | 15.89 | 14.04% |
| 2025-06-11 | 15.59 | 17.07 | 15.53 | 16.50 | +6.35% | 25.73 | 22.25% |
| 2025-06-10 | 15.93 | 16.15 | 15.41 | 15.51 | -2.87% | 15.10 | 13.87% |
| 2025-06-09 | 15.12 | 15.97 | 15.02 | 15.97 | +10.01% | 22.78 | 20.79% |
| 2025-06-06 | 14.69 | 14.72 | 14.49 | 14.52 | -1.09% | 1.86 | 1.84% |
| 2025-06-05 | 14.54 | 14.71 | 14.54 | 14.68 | +0.68% | 2.98 | 2.93% |
| 2025-06-04 | 14.40 | 14.67 | 14.38 | 14.58 | +1.10% | 2.61 | 2.58% |
| 2025-06-03 | 14.26 | 14.50 | 14.24 | 14.42 | +0.70% | 1.78 | 1.78% |
| 2025-05-30 | 14.46 | 14.46 | 14.32 | 14.32 | -1.24% | 1.70 | 1.70% |
| 2025-05-29 | 14.31 | 14.53 | 14.28 | 14.50 | +1.46% | 2.37 | 2.37% |
| 2025-05-28 | 14.40 | 14.44 | 14.26 | 14.29 | -0.83% | 1.42 | 1.43% |
| 2025-05-27 | 14.44 | 14.45 | 14.32 | 14.41 | -0.41% | 1.48 | 1.48% |