厦门信达 sz.000701
6.12
+3.73%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.93 | 6.23 | 5.93 | 6.12 | +3.73% | 1.82 | 4.47% |
| 2026-05-22 | 5.72 | 5.97 | 5.64 | 5.90 | +4.98% | 1.30 | 3.35% |
| 2026-05-21 | 5.84 | 6.20 | 5.61 | 5.62 | -2.60% | 1.40 | 3.53% |
| 2026-05-20 | 5.91 | 5.91 | 5.74 | 5.77 | -2.53% | 0.76 | 1.95% |
| 2026-05-19 | 5.95 | 6.04 | 5.84 | 5.92 | -0.67% | 0.58 | 1.46% |
| 2026-05-18 | 5.91 | 5.97 | 5.79 | 5.96 | +0.85% | 0.73 | 1.87% |
| 2026-05-15 | 6.04 | 6.09 | 5.88 | 5.91 | -2.31% | 0.89 | 2.24% |
| 2026-05-14 | 6.19 | 6.25 | 6.05 | 6.05 | -2.10% | 0.96 | 2.36% |
| 2026-05-13 | 6.08 | 6.35 | 6.06 | 6.18 | +1.64% | 1.47 | 3.54% |
| 2026-05-12 | 6.16 | 6.22 | 6.06 | 6.08 | -1.14% | 0.72 | 1.77% |
| 2026-05-11 | 6.16 | 6.18 | 6.09 | 6.15 | 0.00% | 0.83 | 2.04% |
| 2026-05-08 | 6.09 | 6.17 | 6.04 | 6.15 | +1.49% | 0.81 | 1.98% |
| 2026-05-07 | 6.10 | 6.12 | 6.06 | 6.06 | -0.66% | 0.78 | 1.91% |
| 2026-05-06 | 5.96 | 6.23 | 5.95 | 6.10 | +2.87% | 1.45 | 3.54% |
| 2026-04-30 | 5.91 | 6.00 | 5.90 | 5.93 | +0.34% | 0.74 | 1.86% |
| 2026-04-29 | 5.84 | 5.97 | 5.80 | 5.91 | +1.03% | 0.89 | 2.25% |
| 2026-04-28 | 5.78 | 5.95 | 5.75 | 5.85 | +0.52% | 1.08 | 2.78% |
| 2026-04-27 | 5.70 | 5.86 | 5.57 | 5.82 | +1.75% | 0.97 | 2.52% |
| 2026-04-24 | 5.73 | 5.76 | 5.54 | 5.72 | +0.18% | 0.79 | 2.08% |
| 2026-04-23 | 5.85 | 5.85 | 5.68 | 5.71 | -2.39% | 0.65 | 1.71% |