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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.12 | 6.21 | 6.09 | 6.20 | +0.81% | 1.36 | 3.31% |
| 2025-08-19 | 6.18 | 6.21 | 6.12 | 6.15 | 0.00% | 1.47 | 3.58% |
| 2025-08-18 | 6.05 | 6.20 | 6.03 | 6.15 | +1.65% | 2.01 | 4.92% |
| 2025-08-15 | 6.00 | 6.06 | 5.98 | 6.05 | +1.00% | 1.10 | 2.72% |
| 2025-08-14 | 6.09 | 6.11 | 5.99 | 5.99 | -1.80% | 1.64 | 4.06% |
| 2025-08-13 | 6.11 | 6.16 | 6.07 | 6.10 | -0.16% | 1.19 | 2.92% |
| 2025-08-12 | 6.17 | 6.18 | 6.08 | 6.11 | -0.97% | 1.31 | 3.21% |
| 2025-08-11 | 6.20 | 6.22 | 6.16 | 6.17 | -0.16% | 1.19 | 2.89% |
| 2025-08-08 | 6.24 | 6.25 | 6.15 | 6.18 | -0.96% | 1.17 | 2.83% |
| 2025-08-07 | 6.31 | 6.33 | 6.19 | 6.24 | -1.11% | 1.45 | 3.49% |
| 2025-08-06 | 6.29 | 6.35 | 6.20 | 6.31 | +0.48% | 1.91 | 4.55% |
| 2025-08-05 | 6.18 | 6.33 | 6.11 | 6.28 | +2.95% | 2.48 | 5.94% |
| 2025-08-04 | 6.05 | 6.16 | 5.98 | 6.10 | -0.33% | 1.88 | 4.64% |
| 2025-08-01 | 6.25 | 6.33 | 6.10 | 6.12 | -2.08% | 2.32 | 5.63% |
| 2025-07-31 | 6.61 | 6.65 | 6.20 | 6.25 | -5.30% | 4.63 | 10.90% |
| 2025-07-30 | 7.22 | 7.37 | 6.60 | 6.60 | -9.96% | 7.02 | 15.27% |
| 2025-07-29 | 7.35 | 7.65 | 7.18 | 7.33 | -0.54% | 4.81 | 9.73% |
| 2025-07-28 | 7.29 | 7.48 | 7.17 | 7.37 | -0.41% | 4.97 | 10.19% |
| 2025-07-25 | 6.86 | 7.58 | 6.85 | 7.40 | +7.40% | 8.88 | 18.22% |
| 2025-07-24 | 6.79 | 7.05 | 6.78 | 6.89 | +1.47% | 3.25 | 7.06% |