*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.99 | 5.23 | 4.99 | 5.23 | +5.02% | 0.67 | 2.16% |
| 2025-05-26 | 5.10 | 5.15 | 4.95 | 4.98 | -2.16% | 0.29 | 0.97% |
| 2025-05-23 | 5.08 | 5.22 | 5.04 | 5.09 | +0.59% | 0.39 | 1.29% |
| 2025-05-22 | 4.97 | 5.26 | 4.92 | 5.06 | +0.60% | 0.48 | 1.59% |
| 2025-05-21 | 5.10 | 5.18 | 4.87 | 5.03 | -1.18% | 0.61 | 2.06% |
| 2025-05-20 | 5.35 | 5.45 | 5.09 | 5.09 | -5.04% | 0.68 | 2.20% |
| 2025-05-19 | 5.40 | 5.60 | 5.25 | 5.36 | -0.37% | 0.48 | 1.48% |
| 2025-05-16 | 5.59 | 5.75 | 5.38 | 5.38 | -4.95% | 0.58 | 1.74% |
| 2025-05-15 | 5.67 | 5.87 | 5.44 | 5.66 | +1.25% | 0.87 | 2.53% |
| 2025-05-14 | 5.33 | 5.59 | 5.17 | 5.59 | +5.08% | 0.70 | 2.14% |
| 2025-05-13 | 5.50 | 5.51 | 5.06 | 5.32 | +0.57% | 1.13 | 3.57% |
| 2025-05-12 | 5.13 | 5.29 | 5.06 | 5.29 | +4.96% | 0.52 | 1.68% |
| 2025-05-09 | 4.63 | 5.04 | 4.61 | 5.04 | +5.00% | 1.01 | 3.57% |
| 2025-05-08 | 4.66 | 5.04 | 4.66 | 4.80 | -2.24% | 1.77 | 6.18% |
| 2025-05-07 | 4.91 | 4.91 | 4.91 | 4.91 | -5.03% | 0.25 | 0.85% |
| 2025-05-06 | 5.17 | 5.17 | 5.17 | 5.17 | -4.96% | 0.09 | 0.29% |