信达证券 sh.601059
17.26
+0.76%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.79 | 17.79 | 17.79 | 17.79 | nan% | nan | nan% |
| 2025-11-19 | 17.70 | 18.03 | 17.68 | 17.79 | +0.57% | 3.22 | 2.60% |
| 2025-11-18 | 17.58 | 17.75 | 17.50 | 17.69 | +0.51% | 2.68 | 2.20% |
| 2025-11-17 | 17.68 | 17.75 | 17.51 | 17.60 | -0.96% | 2.61 | 2.14% |
| 2025-11-14 | 18.00 | 18.19 | 17.77 | 17.77 | -2.09% | 2.55 | 2.05% |
| 2025-11-13 | 17.80 | 18.21 | 17.80 | 18.15 | +1.40% | 2.55 | 2.05% |
| 2025-11-12 | 18.37 | 18.40 | 17.77 | 17.90 | -2.72% | 4.47 | 3.58% |
| 2025-11-11 | 18.88 | 18.89 | 18.40 | 18.40 | -2.49% | 3.99 | 3.11% |
| 2025-11-10 | 18.78 | 18.95 | 18.65 | 18.87 | +0.32% | 3.54 | 2.72% |
| 2025-11-07 | 18.55 | 19.05 | 18.54 | 18.81 | +0.53% | 4.45 | 3.43% |
| 2025-11-06 | 18.72 | 18.86 | 18.60 | 18.71 | +0.43% | 3.11 | 2.40% |
| 2025-11-05 | 18.42 | 18.74 | 18.42 | 18.63 | -0.27% | 2.75 | 2.13% |
| 2025-11-04 | 18.80 | 18.83 | 18.55 | 18.68 | -1.01% | 3.73 | 2.89% |
| 2025-11-03 | 19.02 | 19.03 | 18.50 | 18.87 | -1.26% | 5.51 | 4.25% |
| 2025-10-31 | 19.63 | 19.70 | 19.09 | 19.11 | -2.30% | 6.80 | 5.09% |
| 2025-10-30 | 20.22 | 20.25 | 19.53 | 19.56 | -3.83% | 8.22 | 6.02% |
| 2025-10-29 | 19.69 | 20.42 | 19.52 | 20.34 | +0.35% | 11.89 | 8.55% |
| 2025-10-28 | 19.95 | 20.57 | 19.85 | 20.27 | +1.20% | 9.96 | 7.10% |
| 2025-10-27 | 19.79 | 20.15 | 19.62 | 20.03 | +2.72% | 10.83 | 7.86% |
| 2025-10-24 | 19.40 | 19.63 | 19.30 | 19.50 | 0.00% | 5.45 | 4.04% |