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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.14 | 18.55 | 16.79 | 16.93 | -9.27% | 3.14 | 3.62% |
| 2025-11-19 | 20.45 | 20.80 | 18.66 | 18.66 | -9.99% | 1.91 | 1.96% |
| 2025-11-18 | 20.13 | 21.45 | 19.90 | 20.73 | +2.73% | 1.99 | 1.91% |
| 2025-11-17 | 19.54 | 20.27 | 19.08 | 20.18 | +0.50% | 2.24 | 2.25% |
| 2025-11-14 | 22.79 | 23.00 | 20.07 | 20.08 | -9.96% | 3.96 | 3.86% |
| 2025-11-13 | 20.80 | 22.33 | 20.78 | 22.30 | +6.14% | 2.34 | 2.14% |
| 2025-11-12 | 21.50 | 22.18 | 20.29 | 21.01 | -3.05% | 2.74 | 2.58% |
| 2025-11-11 | 21.79 | 22.98 | 21.44 | 21.67 | -1.54% | 2.36 | 2.13% |
| 2025-11-10 | 21.43 | 22.43 | 21.43 | 22.01 | +2.71% | 2.16 | 1.96% |
| 2025-11-07 | 20.88 | 21.43 | 20.50 | 21.43 | +2.00% | 2.06 | 1.94% |
| 2025-11-06 | 21.54 | 21.99 | 20.68 | 21.01 | 0.00% | 2.83 | 2.66% |
| 2025-11-05 | 20.45 | 21.20 | 18.92 | 21.01 | +2.14% | 3.30 | 3.24% |
| 2025-11-04 | 20.38 | 21.56 | 19.85 | 20.57 | +3.73% | 5.97 | 5.77% |
| 2025-11-03 | 18.37 | 19.83 | 18.37 | 19.83 | +9.98% | 2.16 | 2.20% |
| 2025-10-31 | 17.46 | 18.12 | 17.14 | 18.03 | +5.50% | 1.50 | 1.68% |
| 2025-10-30 | 17.30 | 17.72 | 17.06 | 17.09 | -1.73% | 0.67 | 0.77% |
| 2025-10-29 | 17.59 | 17.64 | 17.09 | 17.39 | -1.14% | 1.05 | 1.20% |
| 2025-10-28 | 16.71 | 17.98 | 16.71 | 17.59 | +2.33% | 1.34 | 1.52% |
| 2025-10-27 | 17.00 | 17.66 | 16.88 | 17.19 | +2.08% | 1.61 | 1.85% |
| 2025-10-24 | 16.49 | 17.05 | 16.40 | 16.84 | +1.14% | 1.29 | 1.53% |