*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.08 | 5.15 | 5.05 | 5.12 | +1.39% | 0.16 | 0.54% |
| 2025-07-22 | 5.01 | 5.09 | 5.01 | 5.05 | 0.00% | 0.09 | 0.31% |
| 2025-07-21 | 5.07 | 5.14 | 5.02 | 5.05 | -0.59% | 0.15 | 0.51% |
| 2025-07-18 | 5.11 | 5.12 | 5.06 | 5.08 | -0.20% | 0.09 | 0.30% |
| 2025-07-17 | 5.15 | 5.15 | 5.04 | 5.09 | 0.00% | 0.09 | 0.28% |
| 2025-07-16 | 5.15 | 5.15 | 5.05 | 5.09 | -0.20% | 0.09 | 0.28% |
| 2025-07-15 | 5.01 | 5.17 | 5.00 | 5.10 | +1.19% | 0.17 | 0.57% |
| 2025-07-14 | 5.10 | 5.10 | 5.01 | 5.04 | -0.98% | 0.14 | 0.48% |
| 2025-07-11 | 5.08 | 5.10 | 5.05 | 5.09 | +0.20% | 0.08 | 0.27% |
| 2025-07-10 | 5.06 | 5.12 | 5.06 | 5.08 | 0.00% | 0.13 | 0.43% |
| 2025-07-09 | 5.16 | 5.20 | 5.07 | 5.08 | -2.31% | 0.21 | 0.70% |
| 2025-07-08 | 5.23 | 5.23 | 5.16 | 5.20 | -0.57% | 0.14 | 0.45% |
| 2025-07-07 | 5.21 | 5.26 | 5.19 | 5.23 | +0.38% | 0.09 | 0.29% |
| 2025-07-04 | 5.23 | 5.24 | 5.17 | 5.21 | -0.38% | 0.09 | 0.30% |
| 2025-07-03 | 5.24 | 5.24 | 5.18 | 5.23 | -0.38% | 0.11 | 0.36% |
| 2025-07-02 | 5.26 | 5.27 | 5.19 | 5.25 | +0.96% | 0.13 | 0.42% |
| 2025-07-01 | 5.27 | 5.28 | 5.19 | 5.20 | -0.95% | 0.15 | 0.48% |
| 2025-06-30 | 5.16 | 5.28 | 5.16 | 5.25 | +2.94% | 0.31 | 1.00% |
| 2025-06-27 | 5.02 | 5.16 | 5.02 | 5.10 | +1.39% | 0.20 | 0.65% |
| 2025-06-26 | 5.11 | 5.12 | 5.01 | 5.03 | -1.57% | 0.24 | 0.79% |