*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.65 | 4.80 | 4.57 | 4.74 | -1.25% | 0.55 | 1.97% |
| 2025-09-16 | 4.62 | 5.09 | 4.62 | 4.80 | -1.23% | 0.88 | 3.13% |
| 2025-09-15 | 4.86 | 4.86 | 4.86 | 4.86 | -5.08% | 0.01 | 0.04% |
| 2025-09-12 | 5.12 | 5.12 | 5.12 | 5.12 | -5.01% | 0.18 | 0.59% |
| 2025-09-11 | 5.39 | 5.39 | 5.39 | 5.39 | +5.07% | 0.03 | 0.10% |
| 2025-09-10 | 5.13 | 5.13 | 5.13 | 5.13 | +4.91% | 0.04 | 0.13% |
| 2025-09-09 | 4.89 | 4.89 | 4.88 | 4.89 | +4.94% | 0.10 | 0.33% |
| 2025-09-08 | 4.68 | 4.72 | 4.64 | 4.66 | -0.43% | 0.07 | 0.27% |
| 2025-09-05 | 4.74 | 4.74 | 4.60 | 4.68 | -0.21% | 0.11 | 0.41% |
| 2025-09-04 | 4.61 | 4.81 | 4.61 | 4.69 | +1.96% | 0.23 | 0.82% |
| 2025-09-03 | 4.63 | 4.66 | 4.46 | 4.60 | +0.44% | 0.21 | 0.78% |
| 2025-09-02 | 4.64 | 4.64 | 4.46 | 4.58 | -1.72% | 0.19 | 0.71% |
| 2025-09-01 | 4.81 | 4.92 | 4.60 | 4.66 | -3.72% | 0.32 | 1.15% |
| 2025-08-29 | 4.73 | 5.04 | 4.73 | 4.84 | +0.83% | 0.33 | 1.13% |
| 2025-08-28 | 4.71 | 4.90 | 4.71 | 4.80 | +0.84% | 0.24 | 0.85% |
| 2025-08-27 | 4.88 | 4.95 | 4.75 | 4.76 | +0.42% | 0.36 | 1.23% |
| 2025-08-26 | 4.56 | 4.74 | 4.47 | 4.74 | +5.10% | 0.25 | 0.92% |
| 2025-08-25 | 4.45 | 4.56 | 4.45 | 4.51 | +1.35% | 0.22 | 0.81% |
| 2025-08-22 | 4.43 | 4.48 | 4.41 | 4.45 | +0.45% | 0.11 | 0.40% |
| 2025-08-21 | 4.42 | 4.51 | 4.38 | 4.43 | +0.68% | 0.14 | 0.53% |