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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.21 | 19.60 | 19.04 | 19.47 | +1.24% | 8.48 | 6.33% |
| 2025-09-15 | 19.09 | 19.43 | 19.01 | 19.23 | +0.73% | 8.03 | 6.02% |
| 2025-09-12 | 19.24 | 19.58 | 18.98 | 19.09 | -0.78% | 8.88 | 6.68% |
| 2025-09-11 | 18.59 | 19.25 | 18.47 | 19.24 | +2.50% | 10.58 | 8.04% |
| 2025-09-10 | 18.67 | 19.17 | 18.54 | 18.77 | +1.29% | 7.73 | 5.91% |
| 2025-09-09 | 18.76 | 18.91 | 18.46 | 18.53 | -1.33% | 6.81 | 5.26% |
| 2025-09-08 | 18.73 | 18.94 | 18.55 | 18.78 | -0.53% | 6.39 | 4.91% |
| 2025-09-05 | 18.79 | 18.88 | 18.23 | 18.88 | +0.48% | 9.58 | 7.41% |
| 2025-09-04 | 18.44 | 19.21 | 18.41 | 18.79 | +1.45% | 13.55 | 10.35% |
| 2025-09-03 | 19.93 | 20.12 | 18.40 | 18.52 | -6.73% | 17.14 | 12.86% |
| 2025-09-02 | 19.53 | 20.13 | 19.30 | 19.86 | +2.31% | 22.81 | 16.70% |
| 2025-09-01 | 19.60 | 19.74 | 19.31 | 19.41 | -0.97% | 9.09 | 6.74% |
| 2025-08-29 | 19.95 | 19.95 | 19.45 | 19.60 | -1.75% | 16.19 | 11.88% |
| 2025-08-28 | 19.00 | 20.10 | 19.00 | 19.95 | +6.38% | 25.89 | 19.05% |
| 2025-08-27 | 19.38 | 19.70 | 18.75 | 18.75 | -3.44% | 17.79 | 13.29% |
| 2025-08-26 | 19.65 | 19.91 | 19.34 | 19.42 | -2.60% | 19.15 | 14.11% |
| 2025-08-25 | 20.65 | 21.63 | 19.74 | 19.94 | +1.37% | 40.07 | 28.06% |
| 2025-08-22 | 17.82 | 19.67 | 17.80 | 19.67 | +9.98% | 27.90 | 20.88% |
| 2025-08-21 | 18.25 | 18.33 | 17.78 | 17.88 | -1.43% | 5.96 | 4.77% |
| 2025-08-20 | 18.04 | 18.19 | 17.73 | 18.14 | +0.28% | 6.85 | 5.49% |