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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.01 | 20.03 | 19.71 | 19.75 | -0.30% | 0.50 | 0.50% |
| 2026-02-13 | 20.15 | 20.15 | 19.80 | 19.81 | -1.20% | 0.69 | 0.69% |
| 2026-02-12 | 20.24 | 20.41 | 20.01 | 20.05 | -0.74% | 0.71 | 0.70% |
| 2026-02-11 | 20.37 | 20.37 | 20.15 | 20.20 | -0.49% | 0.48 | 0.48% |
| 2026-02-10 | 20.55 | 20.62 | 20.28 | 20.30 | -1.17% | 0.77 | 0.75% |
| 2026-02-09 | 20.75 | 20.77 | 20.25 | 20.54 | -0.29% | 0.93 | 0.91% |
| 2026-02-06 | 20.41 | 20.90 | 20.35 | 20.60 | -0.10% | 1.10 | 1.06% |
| 2026-02-05 | 20.58 | 20.97 | 20.38 | 20.62 | -0.05% | 1.06 | 1.02% |
| 2026-02-04 | 20.48 | 20.67 | 20.25 | 20.63 | +0.73% | 0.91 | 0.88% |
| 2026-02-03 | 19.90 | 21.18 | 19.77 | 20.48 | +3.70% | 2.08 | 2.02% |
| 2026-02-02 | 20.11 | 20.13 | 19.75 | 19.75 | -1.79% | 0.96 | 0.96% |
| 2026-01-30 | 19.98 | 20.28 | 19.74 | 20.11 | +0.60% | 1.42 | 1.41% |
| 2026-01-29 | 20.38 | 20.45 | 19.90 | 19.99 | -2.77% | 1.54 | 1.53% |
| 2026-01-28 | 20.70 | 20.91 | 20.31 | 20.56 | -1.01% | 1.70 | 1.64% |
| 2026-01-27 | 21.41 | 21.42 | 20.51 | 20.77 | -3.44% | 1.94 | 1.86% |
| 2026-01-26 | 21.50 | 21.96 | 21.24 | 21.51 | -1.83% | 2.79 | 2.59% |
| 2026-01-23 | 23.41 | 23.97 | 21.90 | 21.91 | -9.95% | 5.14 | 4.61% |
| 2026-01-22 | 26.88 | 27.37 | 24.31 | 24.33 | -9.55% | 3.14 | 2.43% |
| 2026-01-21 | 26.58 | 27.09 | 26.51 | 26.90 | +0.22% | 1.47 | 1.09% |
| 2026-01-20 | 26.62 | 27.24 | 26.25 | 26.84 | -0.15% | 1.52 | 1.13% |