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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.85 | 15.01 | 14.75 | 14.79 | -0.67% | 0.47 | 0.63% |
| 2025-07-22 | 14.91 | 15.11 | 14.80 | 14.89 | -0.20% | 0.56 | 0.75% |
| 2025-07-21 | 14.40 | 15.15 | 14.22 | 14.92 | +0.34% | 1.34 | 1.81% |
| 2025-07-18 | 16.00 | 16.55 | 14.60 | 14.87 | -6.06% | 2.49 | 3.20% |
| 2025-07-17 | 15.62 | 15.90 | 15.43 | 15.83 | +1.34% | 0.65 | 0.83% |
| 2025-07-16 | 15.06 | 15.79 | 15.06 | 15.62 | +3.72% | 0.90 | 1.16% |
| 2025-07-15 | 15.12 | 15.28 | 14.85 | 15.06 | -2.33% | 0.57 | 0.75% |
| 2025-07-14 | 15.00 | 15.58 | 14.82 | 15.42 | +3.42% | 0.70 | 0.92% |
| 2025-07-11 | 14.94 | 15.32 | 14.87 | 14.91 | +0.20% | 0.60 | 0.79% |
| 2025-07-10 | 14.78 | 14.88 | 14.66 | 14.88 | +0.68% | 0.48 | 0.65% |
| 2025-07-09 | 14.70 | 14.88 | 14.64 | 14.78 | +0.68% | 0.26 | 0.36% |
| 2025-07-08 | 14.49 | 14.78 | 14.47 | 14.68 | +1.31% | 0.34 | 0.46% |
| 2025-07-07 | 14.52 | 14.56 | 14.42 | 14.49 | -0.21% | 0.24 | 0.34% |
| 2025-07-04 | 14.60 | 14.76 | 14.44 | 14.52 | -0.55% | 0.34 | 0.46% |
| 2025-07-03 | 14.66 | 14.71 | 14.56 | 14.60 | -0.41% | 0.28 | 0.39% |
| 2025-07-02 | 14.83 | 14.94 | 14.65 | 14.66 | -1.28% | 0.43 | 0.57% |
| 2025-07-01 | 14.78 | 14.85 | 14.63 | 14.85 | +0.81% | 0.41 | 0.55% |
| 2025-06-30 | 14.50 | 14.77 | 14.49 | 14.73 | +1.17% | 0.45 | 0.61% |
| 2025-06-27 | 14.53 | 14.65 | 14.45 | 14.56 | +0.07% | 0.33 | 0.45% |
| 2025-06-26 | 14.71 | 14.85 | 14.45 | 14.55 | -1.09% | 0.47 | 0.64% |