信捷电气 sh.603416
63.30
-2.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 65.80 | 65.88 | 62.90 | 63.30 | -2.16% | 2.46 | 2.78% |
| 2026-05-22 | 65.04 | 65.80 | 63.63 | 64.70 | -0.03% | 3.38 | 3.75% |
| 2026-05-21 | 64.81 | 67.29 | 64.32 | 64.72 | +0.09% | 3.63 | 3.95% |
| 2026-05-20 | 65.00 | 66.60 | 64.20 | 64.66 | -1.28% | 2.60 | 2.87% |
| 2026-05-19 | 64.08 | 65.98 | 63.51 | 65.50 | +3.15% | 3.59 | 3.97% |
| 2026-05-18 | 64.71 | 65.50 | 63.50 | 63.50 | -0.95% | 5.93 | 6.60% |
| 2026-05-15 | 58.98 | 64.88 | 58.98 | 64.11 | +8.70% | 6.66 | 7.51% |
| 2026-05-14 | 61.20 | 61.27 | 58.87 | 58.98 | -2.93% | 2.25 | 2.71% |
| 2026-05-13 | 60.70 | 61.99 | 59.91 | 60.76 | -0.85% | 2.20 | 2.60% |
| 2026-05-12 | 63.18 | 63.63 | 61.16 | 61.28 | -4.65% | 2.78 | 3.22% |
| 2026-05-11 | 59.19 | 64.35 | 59.19 | 64.27 | +9.86% | 6.36 | 7.35% |
| 2026-05-08 | 58.40 | 58.90 | 57.50 | 58.50 | -0.37% | 1.87 | 2.30% |
| 2026-05-07 | 55.37 | 59.60 | 55.08 | 58.72 | +5.94% | 3.18 | 3.94% |
| 2026-05-06 | 54.30 | 57.18 | 54.02 | 55.43 | +1.97% | 2.02 | 2.62% |
| 2026-04-30 | 52.00 | 54.50 | 52.00 | 54.36 | +3.78% | 1.69 | 2.26% |
| 2026-04-29 | 51.82 | 52.50 | 51.08 | 52.38 | +1.08% | 0.71 | 0.98% |
| 2026-04-28 | 52.67 | 52.75 | 51.26 | 51.82 | -1.61% | 0.88 | 1.21% |
| 2026-04-27 | 50.64 | 52.82 | 50.55 | 52.67 | +1.48% | 1.17 | 1.62% |
| 2026-04-24 | 51.68 | 52.30 | 51.30 | 51.90 | +0.48% | 0.58 | 0.80% |
| 2026-04-23 | 52.49 | 52.70 | 51.33 | 51.65 | -1.60% | 0.78 | 1.08% |