*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.83 | 6.02 | 5.71 | 6.02 | +5.06% | 0.55 | 1.56% |
| 2025-10-22 | 5.50 | 5.73 | 5.41 | 5.73 | +4.95% | 0.55 | 1.62% |
| 2025-10-21 | 5.36 | 5.48 | 5.26 | 5.46 | +3.80% | 0.24 | 0.74% |
| 2025-10-20 | 5.30 | 5.30 | 5.15 | 5.26 | +1.15% | 0.20 | 0.64% |
| 2025-10-17 | 5.35 | 5.47 | 5.20 | 5.20 | -2.07% | 0.29 | 0.92% |
| 2025-10-16 | 5.31 | 5.50 | 5.24 | 5.31 | 0.00% | 0.47 | 1.47% |
| 2025-10-15 | 5.11 | 5.35 | 5.07 | 5.31 | +3.71% | 0.36 | 1.15% |
| 2025-10-14 | 5.18 | 5.32 | 5.09 | 5.12 | -0.78% | 0.24 | 0.76% |
| 2025-10-13 | 4.95 | 5.17 | 4.89 | 5.16 | +0.39% | 0.43 | 1.43% |
| 2025-10-10 | 5.05 | 5.17 | 4.94 | 5.14 | +4.47% | 0.54 | 1.76% |
| 2025-10-09 | 5.08 | 5.12 | 4.86 | 4.92 | +0.61% | 0.56 | 1.86% |
| 2025-09-30 | 4.68 | 4.89 | 4.61 | 4.89 | +4.94% | 0.31 | 1.10% |
| 2025-09-29 | 4.59 | 4.74 | 4.51 | 4.66 | +1.30% | 0.28 | 1.04% |
| 2025-09-26 | 4.60 | 4.64 | 4.55 | 4.60 | -0.22% | 0.09 | 0.33% |
| 2025-09-25 | 4.71 | 4.72 | 4.59 | 4.61 | -1.91% | 0.11 | 0.39% |
| 2025-09-24 | 4.60 | 4.77 | 4.53 | 4.70 | +2.17% | 0.15 | 0.54% |
| 2025-09-23 | 4.49 | 4.63 | 4.41 | 4.60 | +2.22% | 0.16 | 0.58% |
| 2025-09-22 | 4.58 | 4.64 | 4.49 | 4.50 | -2.60% | 0.20 | 0.73% |
| 2025-09-19 | 4.57 | 4.67 | 4.51 | 4.62 | +0.87% | 0.16 | 0.60% |
| 2025-09-18 | 4.72 | 4.82 | 4.51 | 4.58 | -3.38% | 0.39 | 1.42% |