*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.16 | 7.61 | 7.11 | 7.17 | -4.02% | 0.55 | 1.28% |
| 2025-11-19 | 7.73 | 7.95 | 7.47 | 7.47 | -4.96% | 0.67 | 1.48% |
| 2025-11-18 | 7.67 | 7.92 | 7.42 | 7.86 | +4.24% | 0.70 | 1.51% |
| 2025-11-17 | 7.66 | 7.70 | 7.44 | 7.54 | -1.44% | 0.42 | 0.93% |
| 2025-11-14 | 7.68 | 7.80 | 7.38 | 7.65 | -1.16% | 0.59 | 1.30% |
| 2025-11-13 | 7.60 | 8.11 | 7.60 | 7.74 | +0.13% | 0.92 | 1.96% |
| 2025-11-12 | 7.51 | 7.83 | 7.48 | 7.73 | +1.84% | 1.21 | 2.67% |
| 2025-11-11 | 7.40 | 7.59 | 7.38 | 7.59 | +4.98% | 0.84 | 1.86% |
| 2025-11-10 | 7.10 | 7.23 | 6.89 | 7.23 | +4.93% | 0.96 | 2.25% |
| 2025-11-07 | 6.70 | 6.89 | 6.56 | 6.89 | +5.03% | 0.63 | 1.55% |
| 2025-11-06 | 6.82 | 6.83 | 6.25 | 6.56 | +0.92% | 0.89 | 2.30% |
| 2025-11-05 | 6.32 | 6.59 | 6.31 | 6.50 | +0.31% | 0.45 | 1.16% |
| 2025-11-04 | 6.52 | 6.74 | 6.41 | 6.48 | -1.97% | 0.60 | 1.54% |
| 2025-11-03 | 6.68 | 6.95 | 6.40 | 6.61 | -0.15% | 1.31 | 3.25% |
| 2025-10-31 | 6.07 | 6.62 | 6.07 | 6.62 | +5.08% | 0.86 | 2.20% |
| 2025-10-30 | 6.06 | 6.30 | 6.05 | 6.30 | +5.00% | 0.81 | 2.19% |
| 2025-10-29 | 5.91 | 6.19 | 5.91 | 6.00 | -3.54% | 1.09 | 3.04% |
| 2025-10-28 | 6.86 | 6.88 | 6.22 | 6.22 | -5.04% | 1.11 | 2.89% |
| 2025-10-27 | 6.33 | 6.55 | 6.33 | 6.55 | +4.97% | 0.34 | 0.89% |
| 2025-10-24 | 6.28 | 6.32 | 6.08 | 6.24 | +3.65% | 0.63 | 1.69% |