立达信 sh.605365
18.13
-2.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.88 | 18.93 | 17.95 | 18.13 | -2.26% | 1.03 | 1.13% |
| 2026-05-22 | 18.38 | 18.85 | 18.37 | 18.55 | +0.71% | 1.31 | 1.40% |
| 2026-05-21 | 19.23 | 19.32 | 18.28 | 18.42 | -4.26% | 1.73 | 1.82% |
| 2026-05-20 | 19.45 | 19.50 | 19.11 | 19.24 | -3.22% | 2.18 | 2.25% |
| 2026-05-19 | 21.10 | 21.80 | 19.40 | 19.88 | -7.32% | 5.26 | 5.24% |
| 2026-05-18 | 21.23 | 23.50 | 20.82 | 21.45 | -7.26% | 8.19 | 7.54% |
| 2026-05-15 | 25.19 | 25.48 | 23.13 | 23.13 | -10.00% | 1.64 | 1.36% |
| 2026-05-14 | 28.55 | 28.93 | 25.70 | 25.70 | -9.98% | 3.57 | 2.63% |
| 2026-05-13 | 27.50 | 30.99 | 27.11 | 28.55 | -5.15% | 4.80 | 3.25% |
| 2026-05-12 | 29.00 | 30.10 | 28.13 | 30.10 | +3.76% | 3.42 | 2.34% |
| 2026-05-11 | 29.00 | 29.30 | 28.60 | 29.01 | +0.03% | 1.79 | 1.24% |
| 2026-05-08 | 28.56 | 29.36 | 28.18 | 29.00 | +1.26% | 1.95 | 1.35% |
| 2026-05-07 | 28.55 | 28.85 | 28.00 | 28.64 | +0.32% | 2.23 | 1.56% |
| 2026-05-06 | 29.52 | 30.80 | 28.41 | 28.55 | -3.12% | 3.94 | 2.66% |
| 2026-04-30 | 29.00 | 29.61 | 28.67 | 29.47 | +0.20% | 2.39 | 1.63% |
| 2026-04-29 | 29.06 | 30.70 | 28.68 | 29.41 | -0.98% | 3.09 | 2.08% |
| 2026-04-28 | 29.99 | 31.40 | 29.22 | 29.70 | -0.80% | 4.70 | 3.09% |
| 2026-04-27 | 30.49 | 30.85 | 29.43 | 29.94 | -1.80% | 2.86 | 1.91% |
| 2026-04-24 | 31.58 | 32.00 | 29.90 | 30.49 | -4.72% | 5.81 | 3.76% |
| 2026-04-23 | 31.88 | 33.46 | 30.72 | 32.00 | +5.19% | 9.16 | 5.63% |