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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.05 | 6.24 | 6.05 | 6.20 | +2.14% | 3.75 | 9.13% |
| 2025-06-24 | 6.10 | 6.18 | 6.04 | 6.07 | -0.33% | 3.45 | 8.50% |
| 2025-06-23 | 5.76 | 6.13 | 5.76 | 6.09 | +3.75% | 4.35 | 10.90% |
| 2025-06-20 | 6.20 | 6.25 | 5.81 | 5.87 | -3.29% | 4.62 | 11.61% |
| 2025-06-19 | 6.40 | 6.49 | 6.05 | 6.07 | -7.04% | 6.81 | 16.44% |
| 2025-06-18 | 7.05 | 7.28 | 6.53 | 6.53 | -10.06% | 9.48 | 20.96% |
| 2025-06-17 | 7.68 | 7.97 | 7.26 | 7.26 | -10.04% | 13.08 | 25.85% |
| 2025-06-16 | 7.36 | 8.35 | 7.12 | 8.07 | +6.32% | 17.65 | 33.75% |
| 2025-06-13 | 8.00 | 8.32 | 7.55 | 7.59 | +0.40% | 18.76 | 34.53% |
| 2025-06-12 | 6.75 | 7.56 | 6.47 | 7.56 | +10.04% | 11.59 | 24.48% |
| 2025-06-11 | 6.55 | 6.94 | 6.27 | 6.87 | +1.33% | 9.29 | 21.17% |
| 2025-06-10 | 6.32 | 7.14 | 6.21 | 6.78 | +2.88% | 10.61 | 24.06% |
| 2025-06-09 | 6.45 | 7.19 | 6.40 | 6.59 | -1.05% | 11.11 | 24.75% |
| 2025-06-06 | 6.66 | 6.66 | 6.31 | 6.66 | +10.08% | 4.51 | 10.24% |
| 2025-06-05 | 5.47 | 6.05 | 5.39 | 6.05 | +10.00% | 2.67 | 6.96% |
| 2025-06-04 | 5.51 | 5.57 | 5.45 | 5.50 | -1.26% | 0.95 | 2.60% |
| 2025-06-03 | 5.44 | 5.69 | 5.39 | 5.57 | +1.46% | 1.27 | 3.41% |
| 2025-05-30 | 5.50 | 5.51 | 5.39 | 5.49 | -0.18% | 0.85 | 2.35% |
| 2025-05-29 | 5.40 | 5.51 | 5.36 | 5.50 | +1.29% | 1.03 | 2.83% |
| 2025-05-28 | 5.38 | 5.47 | 5.33 | 5.43 | +0.56% | 1.30 | 3.60% |