*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.37 | 5.59 | 5.37 | 5.51 | -1.96% | 0.29 | 0.89% |
| 2026-04-21 | 5.77 | 5.88 | 5.50 | 5.62 | -2.60% | 0.35 | 1.04% |
| 2026-04-20 | 5.88 | 5.90 | 5.72 | 5.77 | -1.70% | 0.23 | 0.66% |
| 2026-04-17 | 6.01 | 6.04 | 5.86 | 5.87 | -2.33% | 0.18 | 0.51% |
| 2026-04-16 | 5.92 | 6.05 | 5.92 | 6.01 | +1.52% | 0.12 | 0.35% |
| 2026-04-15 | 6.10 | 6.14 | 5.91 | 5.92 | -3.27% | 0.12 | 0.34% |
| 2026-04-14 | 6.13 | 6.33 | 6.03 | 6.12 | +0.82% | 0.28 | 0.75% |
| 2026-04-13 | 5.78 | 6.07 | 5.76 | 6.07 | +5.02% | 0.22 | 0.61% |
| 2026-04-10 | 5.77 | 5.87 | 5.75 | 5.78 | +0.52% | 0.07 | 0.21% |
| 2026-04-09 | 5.80 | 5.97 | 5.75 | 5.75 | -2.38% | 0.17 | 0.48% |
| 2026-04-08 | 5.70 | 5.89 | 5.70 | 5.89 | +3.15% | 0.20 | 0.56% |
| 2026-04-07 | 5.82 | 5.89 | 5.59 | 5.71 | -2.89% | 0.33 | 0.96% |
| 2026-04-03 | 6.04 | 6.09 | 5.86 | 5.88 | -2.65% | 0.14 | 0.39% |
| 2026-04-02 | 6.07 | 6.15 | 6.00 | 6.04 | -0.49% | 0.10 | 0.28% |
| 2026-04-01 | 6.17 | 6.25 | 5.97 | 6.07 | -0.82% | 0.22 | 0.62% |
| 2026-03-31 | 6.19 | 6.30 | 6.06 | 6.12 | -1.13% | 0.14 | 0.38% |
| 2026-03-30 | 6.31 | 6.40 | 6.17 | 6.19 | -2.83% | 0.21 | 0.58% |
| 2026-03-27 | 6.41 | 6.47 | 6.30 | 6.37 | -2.00% | 0.30 | 0.79% |
| 2026-03-26 | 6.47 | 6.60 | 6.32 | 6.50 | +3.34% | 0.49 | 1.29% |
| 2026-03-25 | 6.18 | 6.29 | 6.05 | 6.29 | +5.01% | 0.16 | 0.42% |