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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 56.45 | 56.65 | 55.35 | 55.48 | -1.42% | 0.90 | 1.16% |
| 2025-11-19 | 56.35 | 57.00 | 55.22 | 56.28 | -0.53% | 0.94 | 1.21% |
| 2025-11-18 | 57.17 | 57.88 | 56.50 | 56.58 | -1.07% | 1.12 | 1.40% |
| 2025-11-17 | 58.13 | 58.83 | 56.55 | 57.19 | -2.32% | 1.52 | 1.91% |
| 2025-11-14 | 60.88 | 60.88 | 58.00 | 58.55 | -4.14% | 1.37 | 1.65% |
| 2025-11-13 | 62.62 | 62.87 | 60.60 | 61.08 | -2.40% | 2.05 | 2.39% |
| 2025-11-12 | 64.18 | 64.81 | 61.36 | 62.58 | -3.90% | 2.61 | 2.99% |
| 2025-11-11 | 65.40 | 66.26 | 62.65 | 65.12 | -0.03% | 3.24 | 3.60% |
| 2025-11-10 | 64.03 | 66.60 | 63.10 | 65.14 | +1.64% | 4.61 | 5.09% |
| 2025-11-07 | 61.99 | 65.83 | 61.38 | 64.09 | +3.12% | 5.72 | 6.36% |
| 2025-11-06 | 61.27 | 63.86 | 60.90 | 62.15 | +1.35% | 2.40 | 2.77% |
| 2025-11-05 | 59.71 | 62.62 | 59.15 | 61.32 | +1.02% | 2.41 | 2.86% |
| 2025-11-04 | 62.88 | 63.68 | 60.01 | 60.70 | -1.99% | 2.72 | 3.19% |
| 2025-11-03 | 57.84 | 62.30 | 57.84 | 61.93 | +7.61% | 4.57 | 5.41% |
| 2025-10-31 | 53.57 | 58.52 | 53.35 | 57.55 | +7.87% | 3.31 | 4.24% |
| 2025-10-30 | 53.85 | 54.80 | 53.33 | 53.35 | -1.02% | 1.75 | 2.32% |
| 2025-10-29 | 54.45 | 54.45 | 53.25 | 53.90 | +0.37% | 1.46 | 1.95% |
| 2025-10-28 | 53.95 | 54.68 | 53.34 | 53.70 | -0.46% | 1.09 | 1.45% |
| 2025-10-27 | 55.15 | 55.50 | 53.80 | 53.95 | -0.72% | 1.18 | 1.56% |
| 2025-10-24 | 54.00 | 54.50 | 53.38 | 54.34 | +1.55% | 0.94 | 1.25% |