*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.76 | 6.95 | 6.73 | 6.94 | +2.97% | 0.38 | 0.92% |
| 2026-02-13 | 6.59 | 6.76 | 6.50 | 6.74 | +3.69% | 0.31 | 0.77% |
| 2026-02-12 | 6.73 | 6.73 | 6.41 | 6.50 | -2.55% | 0.50 | 1.29% |
| 2026-02-11 | 6.76 | 6.80 | 6.59 | 6.67 | -2.20% | 0.41 | 1.03% |
| 2026-02-10 | 6.86 | 6.94 | 6.80 | 6.82 | -0.58% | 0.19 | 0.46% |
| 2026-02-09 | 6.85 | 6.99 | 6.82 | 6.86 | -0.15% | 0.24 | 0.59% |
| 2026-02-06 | 6.75 | 6.92 | 6.75 | 6.87 | 0.00% | 0.14 | 0.35% |
| 2026-02-05 | 6.89 | 6.99 | 6.68 | 6.87 | +0.44% | 0.22 | 0.55% |
| 2026-02-04 | 7.04 | 7.04 | 6.82 | 6.84 | -1.58% | 0.20 | 0.49% |
| 2026-02-03 | 7.03 | 7.09 | 6.87 | 6.95 | -1.14% | 0.33 | 0.80% |
| 2026-02-02 | 7.00 | 7.08 | 6.80 | 7.03 | +1.59% | 0.43 | 1.05% |
| 2026-01-30 | 6.90 | 7.12 | 6.66 | 6.92 | -1.00% | 0.50 | 1.22% |
| 2026-01-29 | 7.23 | 7.32 | 6.99 | 6.99 | -5.03% | 0.63 | 1.48% |
| 2026-01-28 | 7.75 | 7.91 | 7.36 | 7.36 | -5.03% | 0.86 | 1.91% |
| 2026-01-27 | 7.25 | 7.75 | 7.25 | 7.75 | +5.01% | 0.84 | 1.84% |
| 2026-01-26 | 7.27 | 7.46 | 7.04 | 7.38 | +2.36% | 0.85 | 1.97% |
| 2026-01-23 | 7.44 | 7.65 | 7.11 | 7.21 | -2.83% | 0.87 | 2.00% |
| 2026-01-22 | 7.51 | 7.56 | 7.15 | 7.42 | -1.20% | 0.85 | 1.93% |
| 2026-01-21 | 7.78 | 7.79 | 7.51 | 7.51 | -4.94% | 1.06 | 2.35% |
| 2026-01-20 | 7.90 | 8.18 | 7.90 | 7.90 | -5.05% | 1.51 | 3.18% |