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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.76 | 6.96 | 6.72 | 6.79 | 0.00% | 2.89 | 6.35% |
| 2025-07-22 | 6.86 | 6.91 | 6.76 | 6.79 | -2.16% | 3.09 | 6.79% |
| 2025-07-21 | 6.60 | 7.00 | 6.46 | 6.94 | +3.89% | 5.34 | 11.87% |
| 2025-07-18 | 6.39 | 6.75 | 6.34 | 6.68 | +5.03% | 5.00 | 11.38% |
| 2025-07-17 | 6.28 | 6.48 | 6.24 | 6.36 | +1.27% | 2.58 | 6.05% |
| 2025-07-16 | 6.17 | 6.35 | 6.17 | 6.28 | +1.62% | 1.67 | 3.98% |
| 2025-07-15 | 6.25 | 6.26 | 6.08 | 6.18 | -1.12% | 1.68 | 4.09% |
| 2025-07-14 | 6.23 | 6.31 | 6.19 | 6.25 | -0.64% | 1.77 | 4.24% |
| 2025-07-11 | 6.18 | 6.31 | 6.18 | 6.29 | +1.45% | 1.72 | 4.11% |
| 2025-07-10 | 6.22 | 6.26 | 6.17 | 6.20 | -0.32% | 1.23 | 2.96% |
| 2025-07-09 | 6.27 | 6.33 | 6.22 | 6.22 | -0.48% | 1.44 | 3.45% |
| 2025-07-08 | 6.25 | 6.27 | 6.19 | 6.25 | -0.32% | 1.46 | 3.50% |
| 2025-07-07 | 6.19 | 6.33 | 6.15 | 6.27 | +1.29% | 1.47 | 3.53% |
| 2025-07-04 | 6.30 | 6.34 | 6.14 | 6.19 | -1.12% | 1.73 | 4.15% |
| 2025-07-03 | 6.29 | 6.34 | 6.22 | 6.26 | -0.79% | 1.81 | 4.32% |
| 2025-07-02 | 6.43 | 6.44 | 6.26 | 6.31 | -2.17% | 2.30 | 5.46% |
| 2025-07-01 | 6.58 | 6.62 | 6.35 | 6.45 | -2.86% | 3.91 | 9.06% |
| 2025-06-30 | 6.30 | 6.84 | 6.24 | 6.64 | +4.90% | 6.07 | 14.03% |
| 2025-06-27 | 6.29 | 6.42 | 6.13 | 6.33 | +3.77% | 5.53 | 13.17% |
| 2025-06-26 | 6.15 | 6.23 | 6.05 | 6.10 | -1.61% | 3.28 | 8.01% |