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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.96 | 15.96 | 15.59 | 15.68 | -2.49% | 1.15 | 1.46% |
| 2025-09-16 | 17.15 | 17.16 | 15.67 | 16.08 | -5.47% | 3.30 | 4.10% |
| 2025-09-15 | 16.14 | 17.07 | 16.05 | 17.01 | +5.19% | 1.73 | 2.07% |
| 2025-09-12 | 15.44 | 16.38 | 15.44 | 16.17 | +5.00% | 1.70 | 2.11% |
| 2025-09-11 | 15.12 | 15.66 | 14.92 | 15.40 | +1.45% | 0.43 | 0.56% |
| 2025-09-10 | 15.28 | 15.32 | 15.09 | 15.18 | -0.20% | 0.22 | 0.29% |
| 2025-09-09 | 15.54 | 15.54 | 15.20 | 15.21 | -2.06% | 0.32 | 0.42% |
| 2025-09-08 | 15.11 | 15.60 | 15.11 | 15.53 | +2.85% | 0.59 | 0.75% |
| 2025-09-05 | 14.94 | 15.15 | 14.80 | 15.10 | +1.07% | 0.35 | 0.47% |
| 2025-09-04 | 15.09 | 15.18 | 14.70 | 14.94 | -0.99% | 0.42 | 0.56% |
| 2025-09-03 | 15.48 | 15.57 | 15.00 | 15.09 | -2.52% | 0.39 | 0.50% |
| 2025-09-02 | 15.56 | 15.59 | 14.96 | 15.48 | 0.00% | 0.61 | 0.80% |
| 2025-09-01 | 15.70 | 15.72 | 15.40 | 15.48 | -1.21% | 0.37 | 0.47% |
| 2025-08-29 | 16.09 | 16.18 | 15.54 | 15.67 | -2.49% | 0.78 | 0.99% |
| 2025-08-28 | 15.45 | 16.07 | 15.43 | 16.07 | +4.01% | 0.96 | 1.21% |
| 2025-08-27 | 15.92 | 16.04 | 15.42 | 15.45 | -3.07% | 0.71 | 0.90% |
| 2025-08-26 | 15.90 | 16.08 | 15.85 | 15.94 | -0.38% | 0.45 | 0.56% |
| 2025-08-25 | 16.15 | 16.30 | 15.94 | 16.00 | -0.87% | 0.53 | 0.66% |
| 2025-08-22 | 16.20 | 16.27 | 16.01 | 16.14 | -0.62% | 0.67 | 0.82% |
| 2025-08-21 | 16.25 | 16.60 | 15.92 | 16.24 | -0.12% | 0.78 | 0.96% |