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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.98 | 16.27 | 15.90 | 16.26 | +1.56% | 0.55 | 0.68% |
| 2025-08-19 | 15.90 | 16.08 | 15.80 | 16.01 | +0.50% | 0.57 | 0.71% |
| 2025-08-18 | 15.76 | 16.08 | 15.64 | 15.93 | +1.14% | 1.05 | 1.32% |
| 2025-08-15 | 15.20 | 15.90 | 14.95 | 15.75 | +3.35% | 1.53 | 1.97% |
| 2025-08-14 | 14.86 | 15.77 | 14.64 | 15.24 | +2.70% | 1.72 | 2.25% |
| 2025-08-13 | 14.85 | 14.90 | 14.75 | 14.84 | 0.00% | 0.41 | 0.55% |
| 2025-08-12 | 14.99 | 14.99 | 14.78 | 14.84 | +0.14% | 0.32 | 0.43% |
| 2025-08-11 | 14.83 | 14.88 | 14.61 | 14.82 | -0.13% | 0.34 | 0.45% |
| 2025-08-08 | 14.77 | 14.99 | 14.52 | 14.84 | +0.82% | 0.61 | 0.82% |
| 2025-08-07 | 14.91 | 14.96 | 14.72 | 14.72 | -1.14% | 0.33 | 0.45% |
| 2025-08-06 | 14.88 | 14.96 | 14.76 | 14.89 | +0.13% | 0.26 | 0.35% |
| 2025-08-05 | 14.80 | 14.91 | 14.75 | 14.87 | +0.68% | 0.22 | 0.30% |
| 2025-08-04 | 14.75 | 14.84 | 14.65 | 14.77 | -0.54% | 0.30 | 0.41% |
| 2025-08-01 | 14.85 | 15.04 | 14.79 | 14.85 | +0.13% | 0.24 | 0.32% |
| 2025-07-31 | 14.99 | 15.18 | 14.75 | 14.83 | -1.07% | 0.29 | 0.39% |
| 2025-07-30 | 15.04 | 15.15 | 14.86 | 14.99 | -1.06% | 0.35 | 0.46% |
| 2025-07-29 | 15.13 | 15.20 | 14.97 | 15.15 | -0.07% | 0.32 | 0.43% |
| 2025-07-28 | 15.50 | 15.50 | 15.07 | 15.16 | -1.49% | 0.44 | 0.58% |
| 2025-07-25 | 14.99 | 15.44 | 14.91 | 15.39 | +2.87% | 0.69 | 0.90% |
| 2025-07-24 | 14.88 | 14.99 | 14.73 | 14.96 | +1.15% | 0.43 | 0.58% |