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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.56 | 19.59 | 19.23 | 19.37 | -1.67% | 5.29 | 3.94% |
| 2025-10-21 | 19.69 | 19.92 | 19.50 | 19.70 | -0.80% | 9.12 | 6.68% |
| 2025-10-20 | 20.35 | 20.45 | 19.71 | 19.86 | -0.45% | 9.46 | 6.82% |
| 2025-10-17 | 20.16 | 20.74 | 19.95 | 19.95 | -1.62% | 15.22 | 10.83% |
| 2025-10-16 | 19.92 | 20.79 | 19.76 | 20.28 | +2.11% | 17.30 | 12.26% |
| 2025-10-15 | 19.41 | 20.39 | 19.35 | 19.86 | +3.48% | 15.53 | 11.23% |
| 2025-10-14 | 19.43 | 19.60 | 19.11 | 19.19 | -1.38% | 6.55 | 4.89% |
| 2025-10-13 | 18.74 | 19.55 | 18.70 | 19.46 | +0.88% | 7.42 | 5.56% |
| 2025-10-10 | 19.21 | 19.60 | 19.15 | 19.29 | -0.10% | 7.28 | 5.41% |
| 2025-10-09 | 19.07 | 19.38 | 18.88 | 19.31 | +0.73% | 6.58 | 4.94% |
| 2025-09-30 | 19.21 | 19.41 | 19.11 | 19.17 | -0.67% | 6.92 | 5.19% |
| 2025-09-29 | 18.26 | 19.59 | 18.25 | 19.30 | +5.33% | 11.59 | 8.76% |
| 2025-09-26 | 18.48 | 18.65 | 18.32 | 18.32 | -1.02% | 3.74 | 2.92% |
| 2025-09-25 | 18.70 | 18.82 | 18.51 | 18.51 | -1.28% | 4.16 | 3.22% |
| 2025-09-24 | 18.55 | 18.86 | 18.40 | 18.75 | +0.70% | 5.29 | 4.09% |
| 2025-09-23 | 18.95 | 18.97 | 18.35 | 18.62 | -2.81% | 6.54 | 5.06% |
| 2025-09-22 | 18.87 | 19.18 | 18.75 | 19.16 | +1.21% | 5.47 | 4.16% |
| 2025-09-19 | 19.08 | 19.21 | 18.68 | 18.93 | -1.09% | 6.54 | 4.99% |
| 2025-09-18 | 19.77 | 19.79 | 18.90 | 19.14 | -4.29% | 13.31 | 9.90% |
| 2025-09-17 | 19.25 | 20.34 | 19.22 | 20.00 | +2.72% | 15.11 | 10.92% |