*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.97 | 6.00 | 5.83 | 5.99 | +2.22% | 0.32 | 0.91% |
| 2026-03-23 | 6.10 | 6.11 | 5.75 | 5.86 | -3.14% | 0.48 | 1.38% |
| 2026-03-20 | 5.96 | 6.36 | 5.94 | 6.05 | -2.58% | 0.84 | 2.28% |
| 2026-03-19 | 5.79 | 6.25 | 5.79 | 6.21 | +2.99% | 1.18 | 3.32% |
| 2026-03-18 | 6.03 | 6.03 | 6.03 | 6.03 | -5.04% | 0.15 | 0.42% |
| 2026-03-17 | 6.35 | 6.35 | 6.35 | 6.35 | -4.94% | 0.07 | 0.19% |
| 2026-03-16 | 6.71 | 6.80 | 6.48 | 6.68 | +0.30% | 0.23 | 0.59% |
| 2026-03-13 | 6.76 | 6.80 | 6.64 | 6.66 | -1.04% | 0.17 | 0.42% |
| 2026-03-12 | 6.95 | 6.98 | 6.70 | 6.73 | -3.58% | 0.34 | 0.84% |
| 2026-03-11 | 6.86 | 7.10 | 6.83 | 6.98 | +1.75% | 0.43 | 1.05% |
| 2026-03-10 | 6.82 | 6.90 | 6.79 | 6.86 | +0.88% | 0.16 | 0.40% |
| 2026-03-09 | 6.86 | 6.86 | 6.65 | 6.80 | -0.87% | 0.17 | 0.42% |
| 2026-03-06 | 6.87 | 6.94 | 6.83 | 6.86 | -0.15% | 0.14 | 0.33% |
| 2026-03-05 | 6.95 | 6.99 | 6.80 | 6.87 | +0.15% | 0.17 | 0.42% |
| 2026-03-04 | 6.61 | 6.86 | 6.59 | 6.86 | +1.93% | 0.24 | 0.60% |
| 2026-03-03 | 6.85 | 7.18 | 6.71 | 6.73 | -4.54% | 0.34 | 0.84% |
| 2026-03-02 | 7.21 | 7.34 | 7.03 | 7.05 | -3.03% | 0.34 | 0.81% |
| 2026-02-27 | 7.19 | 7.43 | 7.16 | 7.27 | +1.11% | 0.31 | 0.73% |
| 2026-02-26 | 7.16 | 7.30 | 7.00 | 7.19 | +0.28% | 0.34 | 0.79% |
| 2026-02-25 | 6.96 | 7.17 | 6.92 | 7.17 | +3.31% | 0.44 | 1.05% |