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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.67 | 5.87 | 5.65 | 5.85 | +2.63% | 0.84 | 2.16% |
| 2026-04-21 | 5.84 | 5.86 | 5.66 | 5.70 | -2.73% | 0.67 | 1.74% |
| 2026-04-20 | 5.85 | 5.89 | 5.80 | 5.86 | +0.34% | 0.47 | 1.19% |
| 2026-04-17 | 5.85 | 5.88 | 5.77 | 5.84 | -0.51% | 0.58 | 1.49% |
| 2026-04-16 | 5.85 | 5.88 | 5.80 | 5.87 | +0.69% | 0.54 | 1.38% |
| 2026-04-15 | 5.92 | 5.93 | 5.82 | 5.83 | -1.35% | 0.58 | 1.49% |
| 2026-04-14 | 5.93 | 5.95 | 5.84 | 5.91 | +0.34% | 0.51 | 1.29% |
| 2026-04-13 | 5.87 | 5.99 | 5.84 | 5.89 | +0.86% | 0.61 | 1.56% |
| 2026-04-10 | 5.88 | 5.94 | 5.83 | 5.84 | 0.00% | 0.52 | 1.33% |
| 2026-04-09 | 5.97 | 6.02 | 5.84 | 5.84 | -2.99% | 0.66 | 1.67% |
| 2026-04-08 | 5.95 | 6.14 | 5.95 | 6.02 | +2.21% | 0.72 | 1.79% |
| 2026-04-07 | 5.76 | 5.95 | 5.76 | 5.89 | +2.26% | 0.67 | 1.72% |
| 2026-04-03 | 5.94 | 5.98 | 5.74 | 5.76 | -2.04% | 0.64 | 1.64% |
| 2026-04-02 | 5.96 | 6.04 | 5.84 | 5.88 | -1.67% | 0.60 | 1.51% |
| 2026-04-01 | 6.04 | 6.09 | 5.92 | 5.98 | +0.67% | 0.99 | 2.48% |
| 2026-03-31 | 5.90 | 6.13 | 5.86 | 5.94 | +0.17% | 1.21 | 3.00% |
| 2026-03-30 | 5.70 | 5.94 | 5.70 | 5.93 | +1.89% | 0.82 | 2.09% |
| 2026-03-27 | 5.60 | 5.82 | 5.56 | 5.82 | +2.46% | 0.61 | 1.60% |
| 2026-03-26 | 5.82 | 5.93 | 5.64 | 5.68 | -2.57% | 0.61 | 1.60% |
| 2026-03-25 | 5.64 | 5.84 | 5.63 | 5.83 | +3.37% | 0.74 | 1.92% |