*ST利达 sh.603828
5.75
+0.70%
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 | 5.72 | 5.96 | 5.72 | 5.75 | +0.70% | 0.38 | 1.09% |
| 2026-05-22 | 5.84 | 5.96 | 5.66 | 5.71 | -2.23% | 0.26 | 0.77% |
| 2026-05-21 | 5.82 | 6.05 | 5.80 | 5.84 | -0.51% | 0.24 | 0.67% |
| 2026-05-20 | 6.05 | 6.05 | 5.83 | 5.87 | -1.34% | 0.19 | 0.55% |
| 2026-05-19 | 5.82 | 6.03 | 5.70 | 5.95 | +2.23% | 0.28 | 0.78% |
| 2026-05-18 | 5.67 | 5.93 | 5.60 | 5.82 | -0.51% | 0.35 | 1.02% |
| 2026-05-15 | 6.10 | 6.15 | 5.80 | 5.85 | -0.51% | 0.60 | 1.67% |
| 2026-05-14 | 5.59 | 5.88 | 5.59 | 5.88 | +5.00% | 0.21 | 0.62% |
| 2026-05-13 | 5.82 | 5.82 | 5.60 | 5.60 | -4.92% | 0.42 | 1.25% |
| 2026-05-12 | 5.96 | 6.10 | 5.57 | 5.89 | +1.20% | 0.99 | 2.82% |
| 2026-05-11 | 5.82 | 5.82 | 5.67 | 5.82 | +5.05% | 0.26 | 0.76% |
| 2026-05-08 | 5.54 | 5.54 | 5.27 | 5.54 | +4.92% | 0.70 | 2.14% |
| 2026-05-07 | 5.28 | 5.28 | 5.19 | 5.28 | +4.97% | 0.10 | 0.32% |
| 2026-05-06 | 4.62 | 5.03 | 4.60 | 5.03 | +5.01% | 0.52 | 1.82% |
| 2026-04-30 | 4.33 | 4.79 | 4.33 | 4.79 | +5.04% | 0.56 | 2.10% |
| 2026-04-29 | 4.56 | 4.56 | 4.56 | 4.56 | -5.00% | 0.05 | 0.19% |
| 2026-04-28 | 4.80 | 4.80 | 4.80 | 4.80 | nan% | nan | nan% |
| 2026-04-27 | 4.80 | 4.83 | 4.80 | 4.80 | -4.95% | 0.33 | 1.17% |
| 2026-04-24 | 5.22 | 5.49 | 4.97 | 5.05 | -3.44% | 0.70 | 2.25% |
| 2026-04-23 | 5.43 | 5.51 | 5.23 | 5.23 | -5.08% | 0.34 | 1.08% |