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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.82 | 16.91 | 16.70 | 16.80 | -0.12% | 1.20 | 0.22% |
| 2026-04-20 | 16.91 | 16.96 | 16.81 | 16.82 | -0.30% | 0.96 | 0.18% |
| 2026-04-17 | 16.92 | 16.98 | 16.83 | 16.87 | -0.47% | 0.71 | 0.13% |
| 2026-04-16 | 17.08 | 17.08 | 16.90 | 16.95 | +0.30% | 1.08 | 0.20% |
| 2026-04-15 | 17.09 | 17.10 | 16.88 | 16.90 | -0.76% | 0.81 | 0.15% |
| 2026-04-14 | 17.01 | 17.08 | 16.84 | 17.03 | +0.71% | 1.18 | 0.21% |
| 2026-04-13 | 16.70 | 16.95 | 16.62 | 16.91 | +0.48% | 1.26 | 0.23% |
| 2026-04-10 | 16.62 | 17.10 | 16.59 | 16.83 | +1.75% | 2.21 | 0.40% |
| 2026-04-09 | 16.62 | 16.62 | 16.43 | 16.54 | -0.96% | 0.94 | 0.18% |
| 2026-04-08 | 16.43 | 16.75 | 16.40 | 16.70 | +2.71% | 1.55 | 0.29% |
| 2026-04-07 | 16.40 | 16.43 | 16.21 | 16.26 | -0.85% | 0.84 | 0.16% |
| 2026-04-03 | 16.46 | 16.54 | 16.40 | 16.40 | -0.36% | 0.87 | 0.16% |
| 2026-04-02 | 16.51 | 16.51 | 16.36 | 16.46 | -0.30% | 0.91 | 0.17% |
| 2026-04-01 | 16.50 | 16.54 | 16.34 | 16.51 | +1.29% | 1.16 | 0.22% |
| 2026-03-31 | 16.38 | 16.55 | 16.27 | 16.30 | -0.49% | 0.97 | 0.18% |
| 2026-03-30 | 16.20 | 16.41 | 16.18 | 16.38 | -0.30% | 0.96 | 0.18% |
| 2026-03-27 | 16.24 | 16.53 | 16.20 | 16.43 | +0.86% | 1.26 | 0.24% |
| 2026-03-26 | 16.65 | 16.77 | 16.27 | 16.29 | -2.46% | 1.44 | 0.27% |
| 2026-03-25 | 16.52 | 16.80 | 16.48 | 16.70 | +1.21% | 2.08 | 0.39% |
| 2026-03-24 | 16.50 | 16.55 | 16.21 | 16.50 | +0.79% | 1.86 | 0.35% |