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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.44 | 5.64 | 5.34 | 5.64 | +5.62% | 1.03 | 2.81% |
| 2026-03-23 | 5.60 | 5.65 | 5.28 | 5.34 | -6.32% | 0.99 | 2.72% |
| 2026-03-20 | 5.89 | 5.93 | 5.69 | 5.70 | -3.06% | 0.81 | 2.09% |
| 2026-03-19 | 5.98 | 6.05 | 5.87 | 5.88 | -2.97% | 0.76 | 1.92% |
| 2026-03-18 | 6.06 | 6.06 | 5.95 | 6.06 | +0.50% | 0.56 | 1.39% |
| 2026-03-17 | 6.15 | 6.19 | 6.03 | 6.03 | -1.31% | 0.81 | 1.99% |
| 2026-03-16 | 6.03 | 6.14 | 6.02 | 6.11 | +1.50% | 0.66 | 1.62% |
| 2026-03-13 | 6.05 | 6.14 | 6.01 | 6.02 | -0.99% | 0.69 | 1.70% |
| 2026-03-12 | 6.16 | 6.19 | 6.06 | 6.08 | -1.78% | 0.76 | 1.85% |
| 2026-03-11 | 6.24 | 6.34 | 6.15 | 6.19 | -0.80% | 0.86 | 2.08% |
| 2026-03-10 | 6.23 | 6.27 | 6.20 | 6.24 | +1.30% | 0.66 | 1.58% |
| 2026-03-09 | 6.26 | 6.27 | 6.07 | 6.16 | -2.84% | 1.24 | 3.01% |
| 2026-03-06 | 6.15 | 6.40 | 6.11 | 6.34 | +2.59% | 1.43 | 3.42% |
| 2026-03-05 | 6.03 | 6.20 | 5.99 | 6.18 | +4.22% | 1.14 | 2.77% |
| 2026-03-04 | 5.92 | 6.02 | 5.86 | 5.93 | -0.50% | 0.72 | 1.81% |
| 2026-03-03 | 6.11 | 6.20 | 5.96 | 5.96 | -2.61% | 1.03 | 2.54% |
| 2026-03-02 | 6.19 | 6.24 | 6.03 | 6.12 | -2.70% | 1.16 | 2.85% |
| 2026-02-27 | 6.18 | 6.30 | 6.13 | 6.29 | +1.78% | 0.98 | 2.36% |
| 2026-02-26 | 6.39 | 6.40 | 6.15 | 6.18 | -2.98% | 1.24 | 2.99% |
| 2026-02-25 | 6.29 | 6.39 | 6.28 | 6.37 | +1.43% | 0.90 | 2.11% |