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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 64.81 | 66.10 | 63.00 | 64.55 | +0.08% | 3.65 | 4.03% |
| 2026-01-16 | 62.68 | 66.01 | 62.57 | 64.50 | +4.03% | 4.80 | 5.36% |
| 2026-01-15 | 63.10 | 63.78 | 61.57 | 62.00 | -1.87% | 2.43 | 2.81% |
| 2026-01-14 | 66.00 | 66.00 | 62.40 | 63.18 | -1.80% | 3.96 | 4.45% |
| 2026-01-13 | 65.88 | 66.47 | 63.78 | 64.34 | +1.42% | 4.90 | 5.41% |
| 2026-01-12 | 64.50 | 65.20 | 62.98 | 63.44 | -1.64% | 3.71 | 4.17% |
| 2026-01-09 | 62.20 | 65.65 | 60.68 | 64.50 | +5.51% | 7.59 | 8.57% |
| 2026-01-08 | 55.57 | 61.13 | 55.41 | 61.13 | +10.01% | 4.81 | 5.86% |
| 2026-01-07 | 55.69 | 56.34 | 54.92 | 55.57 | -1.05% | 1.45 | 1.87% |
| 2026-01-06 | 55.20 | 57.20 | 55.20 | 56.16 | +1.59% | 1.80 | 2.29% |
| 2026-01-05 | 54.90 | 55.60 | 54.61 | 55.28 | +0.09% | 1.30 | 1.69% |
| 2025-12-31 | 55.80 | 56.97 | 55.00 | 55.23 | -1.22% | 1.75 | 2.26% |
| 2025-12-30 | 53.89 | 56.21 | 53.30 | 55.91 | +4.06% | 2.64 | 3.44% |
| 2025-12-29 | 54.34 | 54.50 | 53.42 | 53.73 | -0.65% | 1.02 | 1.36% |
| 2025-12-26 | 54.23 | 54.54 | 53.70 | 54.08 | -0.55% | 1.08 | 1.44% |
| 2025-12-25 | 52.57 | 54.45 | 52.52 | 54.38 | +3.09% | 1.37 | 1.83% |
| 2025-12-24 | 52.19 | 52.88 | 51.71 | 52.75 | +1.11% | 0.69 | 0.94% |
| 2025-12-23 | 53.38 | 53.39 | 52.01 | 52.17 | -2.14% | 1.44 | 1.97% |
| 2025-12-22 | 52.50 | 53.85 | 52.45 | 53.31 | +1.87% | 0.99 | 1.34% |
| 2025-12-19 | 52.65 | 53.30 | 52.09 | 52.33 | -0.34% | 1.06 | 1.44% |