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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.62 | 24.20 | 22.62 | 24.20 | +10.00% | 4.75 | 3.96% |
| 2025-12-17 | 20.14 | 22.00 | 20.01 | 22.00 | +10.00% | 3.73 | 3.45% |
| 2025-12-16 | 19.90 | 20.10 | 19.30 | 20.00 | +0.05% | 1.07 | 1.07% |
| 2025-12-15 | 19.89 | 20.20 | 19.36 | 19.99 | +0.20% | 1.60 | 1.60% |
| 2025-12-12 | 21.15 | 21.36 | 19.07 | 19.95 | -5.45% | 2.40 | 2.33% |
| 2025-12-11 | 20.39 | 21.50 | 20.25 | 21.10 | +2.48% | 1.75 | 1.67% |
| 2025-12-10 | 20.00 | 20.60 | 20.00 | 20.59 | +2.85% | 1.30 | 1.28% |
| 2025-12-09 | 20.05 | 20.40 | 19.57 | 20.02 | -0.60% | 1.31 | 1.30% |
| 2025-12-08 | 19.68 | 20.60 | 19.35 | 20.14 | +2.34% | 2.28 | 2.27% |
| 2025-12-05 | 18.88 | 19.77 | 18.75 | 19.68 | +4.46% | 1.65 | 1.71% |
| 2025-12-04 | 18.30 | 19.39 | 18.20 | 18.84 | +1.73% | 2.05 | 2.17% |
| 2025-12-03 | 17.59 | 18.80 | 17.42 | 18.52 | +5.23% | 1.66 | 1.80% |
| 2025-12-02 | 17.72 | 17.98 | 17.40 | 17.60 | -0.96% | 0.77 | 0.87% |
| 2025-12-01 | 17.60 | 18.37 | 17.55 | 17.77 | +0.91% | 1.27 | 1.41% |
| 2025-11-28 | 17.49 | 17.69 | 17.11 | 17.61 | +1.91% | 1.15 | 1.31% |
| 2025-11-27 | 17.35 | 17.48 | 17.03 | 17.28 | +0.52% | 0.94 | 1.08% |
| 2025-11-26 | 17.53 | 17.74 | 16.88 | 17.19 | -1.04% | 1.59 | 1.82% |
| 2025-11-25 | 18.99 | 18.99 | 17.10 | 17.37 | -1.31% | 3.21 | 3.67% |
| 2025-11-24 | 17.10 | 17.60 | 17.10 | 17.60 | +10.00% | 0.81 | 0.93% |
| 2025-11-21 | 16.50 | 16.96 | 15.97 | 16.00 | -5.49% | 1.55 | 1.89% |