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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 57.82 | 58.04 | 56.92 | 58.00 | 0.00% | 1.35 | 1.66% |
| 2025-08-19 | 58.38 | 59.37 | 56.90 | 58.00 | -1.58% | 2.04 | 2.50% |
| 2025-08-18 | 59.02 | 59.54 | 58.01 | 58.93 | -0.17% | 1.89 | 2.28% |
| 2025-08-15 | 57.21 | 59.23 | 57.21 | 59.02 | +3.06% | 1.89 | 2.30% |
| 2025-08-14 | 58.97 | 59.16 | 57.21 | 57.27 | -2.87% | 1.57 | 1.92% |
| 2025-08-13 | 57.77 | 59.02 | 57.20 | 58.97 | +1.53% | 2.58 | 3.14% |
| 2025-08-12 | 56.16 | 59.76 | 55.99 | 58.07 | +3.75% | 2.63 | 3.23% |
| 2025-08-11 | 55.56 | 56.85 | 55.13 | 55.98 | +0.75% | 1.24 | 1.57% |
| 2025-08-08 | 56.91 | 57.15 | 55.29 | 55.56 | -2.82% | 1.42 | 1.81% |
| 2025-08-07 | 57.89 | 58.45 | 56.82 | 57.17 | -1.40% | 2.43 | 3.00% |
| 2025-08-06 | 54.42 | 58.26 | 53.88 | 57.99 | +7.11% | 4.19 | 5.24% |
| 2025-08-05 | 54.37 | 54.90 | 53.93 | 54.14 | -0.53% | 1.01 | 1.32% |
| 2025-08-04 | 53.25 | 54.42 | 52.64 | 54.42 | +1.95% | 0.98 | 1.29% |
| 2025-08-01 | 54.68 | 54.87 | 53.27 | 53.38 | -2.35% | 1.00 | 1.31% |
| 2025-07-31 | 53.91 | 55.40 | 53.89 | 54.67 | +0.60% | 1.19 | 1.54% |
| 2025-07-30 | 55.21 | 55.21 | 53.75 | 54.34 | -1.52% | 1.17 | 1.53% |
| 2025-07-29 | 55.01 | 55.20 | 54.42 | 55.19 | +0.32% | 0.88 | 1.14% |
| 2025-07-28 | 54.37 | 55.69 | 54.31 | 55.01 | +1.16% | 1.21 | 1.55% |
| 2025-07-25 | 55.02 | 55.34 | 53.86 | 54.37 | -1.33% | 1.60 | 2.09% |
| 2025-07-24 | 56.29 | 56.86 | 54.76 | 55.11 | -1.56% | 1.49 | 1.90% |