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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 51.68 | 52.49 | 51.45 | 52.49 | +1.55% | 0.68 | 0.93% |
| 2026-04-21 | 52.06 | 52.08 | 51.26 | 51.69 | -0.79% | 0.63 | 0.88% |
| 2026-04-20 | 52.76 | 52.76 | 51.50 | 52.10 | -0.17% | 1.13 | 1.56% |
| 2026-04-17 | 51.75 | 52.24 | 50.99 | 52.19 | +3.90% | 1.56 | 2.17% |
| 2026-04-16 | 49.90 | 50.68 | 49.58 | 50.23 | +1.93% | 0.89 | 1.28% |
| 2026-04-15 | 50.11 | 50.66 | 49.08 | 49.28 | -1.24% | 0.96 | 1.38% |
| 2026-04-14 | 49.48 | 50.08 | 49.12 | 49.90 | +1.80% | 0.66 | 0.95% |
| 2026-04-13 | 48.79 | 49.34 | 48.62 | 49.02 | -0.16% | 0.38 | 0.56% |
| 2026-04-10 | 48.81 | 49.80 | 48.37 | 49.10 | +1.68% | 0.74 | 1.08% |
| 2026-04-09 | 49.00 | 49.00 | 48.12 | 48.29 | -2.27% | 0.65 | 0.97% |
| 2026-04-08 | 48.45 | 49.44 | 48.30 | 49.41 | +4.66% | 0.85 | 1.25% |
| 2026-04-07 | 48.10 | 48.11 | 47.01 | 47.21 | -1.30% | 0.37 | 0.56% |
| 2026-04-03 | 48.10 | 48.45 | 47.74 | 47.83 | -0.42% | 0.37 | 0.56% |
| 2026-04-02 | 48.76 | 50.01 | 47.75 | 48.03 | -2.00% | 0.77 | 1.13% |
| 2026-04-01 | 48.73 | 49.36 | 48.49 | 49.01 | +2.00% | 0.52 | 0.76% |
| 2026-03-31 | 48.74 | 49.18 | 48.05 | 48.05 | -1.27% | 0.43 | 0.63% |
| 2026-03-30 | 48.20 | 49.16 | 48.20 | 48.67 | -1.02% | 0.43 | 0.64% |
| 2026-03-27 | 47.93 | 49.35 | 47.89 | 49.17 | +0.70% | 0.49 | 0.72% |
| 2026-03-26 | 48.91 | 49.46 | 48.30 | 48.83 | -0.75% | 0.52 | 0.76% |
| 2026-03-25 | 48.80 | 49.36 | 48.00 | 49.20 | +2.91% | 0.69 | 1.01% |