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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.22 | 5.57 | 5.22 | 5.40 | +2.86% | 1.64 | 4.55% |
| 2025-05-26 | 5.16 | 5.26 | 5.16 | 5.25 | +1.35% | 0.48 | 1.36% |
| 2025-05-23 | 5.25 | 5.33 | 5.17 | 5.18 | -1.71% | 0.61 | 1.75% |
| 2025-05-22 | 5.34 | 5.41 | 5.25 | 5.27 | -2.04% | 0.69 | 1.93% |
| 2025-05-21 | 5.32 | 5.45 | 5.27 | 5.38 | +0.75% | 1.05 | 2.92% |
| 2025-05-20 | 5.29 | 5.34 | 5.26 | 5.34 | +0.95% | 0.74 | 2.08% |
| 2025-05-19 | 5.19 | 5.30 | 5.16 | 5.29 | +1.73% | 0.73 | 2.09% |
| 2025-05-16 | 5.14 | 5.23 | 5.13 | 5.20 | +0.78% | 0.53 | 1.52% |
| 2025-05-15 | 5.19 | 5.24 | 5.14 | 5.16 | -0.77% | 0.52 | 1.51% |
| 2025-05-14 | 5.17 | 5.20 | 5.14 | 5.20 | +0.58% | 0.56 | 1.61% |
| 2025-05-13 | 5.25 | 5.30 | 5.15 | 5.17 | -0.77% | 0.64 | 1.86% |
| 2025-05-12 | 5.20 | 5.25 | 5.15 | 5.21 | +0.77% | 0.61 | 1.75% |
| 2025-05-09 | 5.25 | 5.26 | 5.15 | 5.17 | -1.71% | 0.83 | 2.40% |
| 2025-05-08 | 5.20 | 5.28 | 5.13 | 5.26 | +0.38% | 1.26 | 3.60% |
| 2025-05-07 | 5.25 | 5.64 | 5.22 | 5.24 | +0.77% | 2.06 | 5.78% |
| 2025-05-06 | 5.23 | 5.35 | 5.17 | 5.20 | -0.38% | 1.48 | 4.26% |