*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.45 | 4.45 | 4.32 | 4.40 | -1.12% | 0.19 | 0.72% |
| 2025-08-19 | 4.40 | 4.49 | 4.40 | 4.45 | +0.68% | 0.17 | 0.63% |
| 2025-08-18 | 4.43 | 4.53 | 4.40 | 4.42 | -0.23% | 0.28 | 1.05% |
| 2025-08-15 | 4.28 | 4.54 | 4.28 | 4.43 | +2.55% | 0.37 | 1.38% |
| 2025-08-14 | 4.32 | 4.40 | 4.24 | 4.32 | -0.69% | 0.25 | 0.98% |
| 2025-08-13 | 4.21 | 4.46 | 4.15 | 4.35 | +1.64% | 0.61 | 2.41% |
| 2025-08-12 | 4.43 | 4.49 | 4.27 | 4.28 | -4.46% | 0.46 | 1.78% |
| 2025-08-11 | 4.70 | 4.78 | 4.48 | 4.48 | -5.08% | 0.46 | 1.70% |
| 2025-08-08 | 4.90 | 4.90 | 4.71 | 4.72 | -3.67% | 0.25 | 0.88% |
| 2025-08-07 | 5.03 | 5.09 | 4.90 | 4.90 | -2.00% | 0.13 | 0.46% |
| 2025-08-06 | 5.10 | 5.15 | 4.97 | 5.00 | -0.99% | 0.24 | 0.80% |
| 2025-08-05 | 4.81 | 5.05 | 4.80 | 5.05 | +4.99% | 0.24 | 0.79% |
| 2025-08-04 | 4.77 | 4.83 | 4.71 | 4.81 | +0.84% | 0.11 | 0.38% |
| 2025-08-01 | 4.79 | 4.81 | 4.73 | 4.77 | -0.42% | 0.07 | 0.24% |
| 2025-07-31 | 4.89 | 4.97 | 4.76 | 4.79 | -1.24% | 0.12 | 0.42% |
| 2025-07-30 | 4.80 | 4.88 | 4.70 | 4.85 | +1.46% | 0.14 | 0.49% |
| 2025-07-29 | 4.92 | 4.93 | 4.71 | 4.78 | -2.65% | 0.23 | 0.80% |
| 2025-07-28 | 5.04 | 5.04 | 4.87 | 4.91 | -2.96% | 0.25 | 0.85% |
| 2025-07-25 | 5.05 | 5.10 | 5.04 | 5.06 | -0.78% | 0.09 | 0.29% |
| 2025-07-24 | 5.08 | 5.14 | 5.07 | 5.10 | -0.39% | 0.09 | 0.30% |