*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.13 | 5.22 | 5.05 | 5.11 | 0.00% | 0.29 | 0.95% |
| 2025-06-24 | 5.13 | 5.25 | 5.11 | 5.11 | -1.73% | 0.21 | 0.67% |
| 2025-06-23 | 5.18 | 5.24 | 5.09 | 5.20 | +0.39% | 0.16 | 0.52% |
| 2025-06-20 | 5.31 | 5.35 | 5.17 | 5.18 | -3.90% | 0.23 | 0.75% |
| 2025-06-19 | 5.58 | 5.60 | 5.39 | 5.39 | -4.94% | 0.42 | 1.27% |
| 2025-06-18 | 5.67 | 5.83 | 5.48 | 5.67 | +2.16% | 0.89 | 2.63% |
| 2025-06-17 | 5.24 | 5.55 | 5.24 | 5.55 | +4.91% | 0.26 | 0.79% |
| 2025-06-16 | 5.26 | 5.37 | 5.13 | 5.29 | +0.57% | 0.33 | 1.06% |
| 2025-06-13 | 5.16 | 5.28 | 5.12 | 5.26 | +1.94% | 0.27 | 0.87% |
| 2025-06-12 | 5.02 | 5.22 | 5.02 | 5.16 | +1.38% | 0.28 | 0.92% |
| 2025-06-11 | 5.16 | 5.19 | 5.06 | 5.09 | -1.93% | 0.21 | 0.68% |
| 2025-06-10 | 5.14 | 5.35 | 5.09 | 5.19 | +1.17% | 0.34 | 1.08% |
| 2025-06-09 | 5.17 | 5.17 | 5.06 | 5.13 | +0.20% | 0.17 | 0.55% |
| 2025-06-06 | 5.09 | 5.16 | 5.05 | 5.12 | +1.19% | 0.19 | 0.62% |
| 2025-06-05 | 5.01 | 5.10 | 4.96 | 5.06 | +1.61% | 0.22 | 0.72% |
| 2025-06-04 | 4.95 | 5.09 | 4.95 | 4.98 | -0.40% | 0.16 | 0.53% |
| 2025-06-03 | 5.09 | 5.15 | 4.95 | 5.00 | -2.53% | 0.26 | 0.86% |
| 2025-05-30 | 5.15 | 5.19 | 5.09 | 5.13 | 0.00% | 0.17 | 0.56% |
| 2025-05-29 | 5.13 | 5.32 | 5.13 | 5.13 | -1.35% | 0.35 | 1.14% |
| 2025-05-28 | 5.24 | 5.40 | 5.14 | 5.20 | -0.57% | 0.61 | 1.93% |