*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.58 | 7.95 | 7.56 | 7.85 | +3.29% | 0.44 | 0.94% |
| 2025-12-17 | 7.68 | 7.68 | 7.50 | 7.60 | +0.93% | 0.14 | 0.32% |
| 2025-12-16 | 7.52 | 7.58 | 7.37 | 7.53 | +0.13% | 0.14 | 0.32% |
| 2025-12-15 | 7.29 | 7.59 | 7.29 | 7.52 | +3.30% | 0.21 | 0.47% |
| 2025-12-12 | 7.02 | 7.45 | 7.02 | 7.28 | +0.55% | 0.09 | 0.22% |
| 2025-12-11 | 7.20 | 7.29 | 7.15 | 7.24 | +0.84% | 0.09 | 0.20% |
| 2025-12-10 | 7.12 | 7.29 | 7.12 | 7.18 | -0.69% | 0.12 | 0.27% |
| 2025-12-09 | 7.61 | 7.61 | 7.10 | 7.23 | -3.21% | 0.31 | 0.72% |
| 2025-12-08 | 7.57 | 7.69 | 7.38 | 7.47 | -1.32% | 0.24 | 0.54% |
| 2025-12-05 | 7.47 | 7.60 | 7.26 | 7.57 | +1.61% | 0.17 | 0.38% |
| 2025-12-04 | 7.73 | 7.79 | 7.45 | 7.45 | -3.62% | 0.34 | 0.76% |
| 2025-12-03 | 7.45 | 7.85 | 7.42 | 7.73 | +3.07% | 0.42 | 0.92% |
| 2025-12-02 | 7.47 | 7.74 | 7.44 | 7.50 | +1.63% | 0.63 | 1.39% |
| 2025-12-01 | 7.10 | 7.38 | 7.05 | 7.38 | +4.98% | 0.40 | 0.93% |
| 2025-11-28 | 6.95 | 7.14 | 6.95 | 7.03 | -0.85% | 0.18 | 0.42% |
| 2025-11-27 | 6.97 | 7.18 | 6.95 | 7.09 | +1.29% | 0.25 | 0.58% |
| 2025-11-26 | 7.06 | 7.30 | 6.94 | 7.00 | -0.28% | 0.39 | 0.92% |
| 2025-11-25 | 6.92 | 7.16 | 6.83 | 7.02 | +2.78% | 0.36 | 0.86% |
| 2025-11-24 | 6.88 | 7.08 | 6.66 | 6.83 | -2.57% | 0.57 | 1.41% |
| 2025-11-21 | 7.16 | 7.35 | 6.98 | 7.01 | -2.23% | 0.56 | 1.32% |