*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.42 | 8.55 | 8.32 | 8.32 | -5.02% | 0.30 | 0.60% |
| 2026-01-16 | 8.82 | 9.07 | 8.76 | 8.76 | -4.99% | 0.66 | 1.25% |
| 2026-01-15 | 9.67 | 9.67 | 9.22 | 9.22 | -4.95% | 1.21 | 2.17% |
| 2026-01-14 | 9.70 | 9.70 | 9.70 | 9.70 | +4.98% | 0.03 | 0.06% |
| 2026-01-13 | 9.24 | 9.24 | 9.24 | 9.24 | +5.00% | 0.01 | 0.03% |
| 2026-01-12 | 8.80 | 8.80 | 8.80 | 8.80 | +5.01% | 0.04 | 0.08% |
| 2026-01-09 | 8.38 | 8.38 | 8.38 | 8.38 | nan% | nan | nan% |
| 2026-01-08 | 8.38 | 8.38 | 8.38 | 8.38 | nan% | nan | nan% |
| 2026-01-07 | 8.38 | 8.38 | 8.38 | 8.38 | nan% | nan | nan% |
| 2026-01-06 | 8.38 | 8.38 | 8.38 | 8.38 | nan% | nan | nan% |
| 2026-01-05 | 8.38 | 8.38 | 8.38 | 8.38 | nan% | nan | nan% |
| 2025-12-31 | 8.19 | 8.40 | 8.19 | 8.38 | -2.78% | 0.98 | 1.99% |
| 2025-12-30 | 8.37 | 8.62 | 8.21 | 8.62 | +4.99% | 1.11 | 2.19% |
| 2025-12-29 | 8.02 | 8.21 | 7.90 | 8.21 | +4.99% | 0.29 | 0.59% |
| 2025-12-26 | 7.89 | 8.03 | 7.81 | 7.82 | -0.89% | 0.27 | 0.57% |
| 2025-12-25 | 8.09 | 8.36 | 7.84 | 7.89 | -1.62% | 0.45 | 0.94% |
| 2025-12-24 | 7.99 | 8.06 | 7.65 | 8.02 | +0.12% | 0.62 | 1.32% |
| 2025-12-23 | 8.79 | 8.80 | 8.01 | 8.01 | -4.98% | 1.21 | 2.42% |
| 2025-12-22 | 8.17 | 8.43 | 8.17 | 8.43 | +4.98% | 0.64 | 1.28% |
| 2025-12-19 | 7.83 | 8.10 | 7.81 | 8.03 | +2.29% | 0.49 | 1.03% |