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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.00 | 16.68 | 15.76 | 16.65 | +3.93% | 2.02 | 2.45% |
| 2025-10-22 | 15.74 | 16.08 | 15.45 | 16.02 | +2.10% | 0.81 | 1.02% |
| 2025-10-21 | 15.44 | 15.74 | 15.26 | 15.69 | +1.42% | 0.58 | 0.74% |
| 2025-10-20 | 15.20 | 15.85 | 15.20 | 15.47 | +1.98% | 0.70 | 0.90% |
| 2025-10-17 | 15.55 | 16.10 | 15.05 | 15.17 | -2.76% | 0.65 | 0.84% |
| 2025-10-16 | 16.04 | 16.28 | 15.56 | 15.60 | -2.68% | 0.72 | 0.91% |
| 2025-10-15 | 15.74 | 16.25 | 15.66 | 16.03 | +2.10% | 1.54 | 1.91% |
| 2025-10-14 | 15.52 | 16.35 | 15.50 | 15.70 | +1.62% | 1.47 | 1.84% |
| 2025-10-13 | 14.99 | 15.50 | 14.76 | 15.45 | -0.26% | 0.37 | 0.48% |
| 2025-10-10 | 15.27 | 15.66 | 15.18 | 15.49 | +0.91% | 0.46 | 0.60% |
| 2025-10-09 | 15.40 | 15.45 | 15.08 | 15.35 | +1.39% | 0.46 | 0.60% |
| 2025-09-30 | 15.33 | 15.52 | 15.13 | 15.14 | -1.62% | 0.35 | 0.46% |
| 2025-09-29 | 14.76 | 15.67 | 14.67 | 15.39 | +4.27% | 0.87 | 1.14% |
| 2025-09-26 | 14.91 | 15.03 | 14.76 | 14.76 | -1.14% | 0.29 | 0.39% |
| 2025-09-25 | 15.09 | 15.14 | 14.88 | 14.93 | -1.45% | 0.32 | 0.43% |
| 2025-09-24 | 14.96 | 15.25 | 14.83 | 15.15 | +1.27% | 0.34 | 0.45% |
| 2025-09-23 | 15.26 | 15.26 | 14.71 | 14.96 | -2.29% | 0.49 | 0.66% |
| 2025-09-22 | 15.20 | 15.33 | 15.10 | 15.31 | +0.72% | 0.40 | 0.53% |
| 2025-09-19 | 15.35 | 15.35 | 15.20 | 15.20 | -1.04% | 0.45 | 0.59% |
| 2025-09-18 | 15.70 | 15.77 | 15.12 | 15.36 | -2.04% | 1.12 | 1.43% |