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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.27 | 6.32 | 6.22 | 6.28 | +0.96% | 0.73 | 1.74% |
| 2026-02-13 | 6.20 | 6.32 | 6.20 | 6.22 | +0.32% | 0.67 | 1.60% |
| 2026-02-12 | 6.31 | 6.31 | 6.18 | 6.20 | -1.59% | 0.69 | 1.65% |
| 2026-02-11 | 6.35 | 6.38 | 6.30 | 6.30 | -1.10% | 0.60 | 1.41% |
| 2026-02-10 | 6.39 | 6.43 | 6.31 | 6.37 | -0.16% | 0.75 | 1.77% |
| 2026-02-09 | 6.34 | 6.41 | 6.32 | 6.38 | +1.59% | 0.89 | 2.10% |
| 2026-02-06 | 6.26 | 6.38 | 6.23 | 6.28 | -0.79% | 0.85 | 2.02% |
| 2026-02-05 | 6.29 | 6.39 | 6.26 | 6.33 | +0.32% | 0.87 | 2.06% |
| 2026-02-04 | 6.26 | 6.33 | 6.23 | 6.31 | +0.64% | 0.69 | 1.64% |
| 2026-02-03 | 6.20 | 6.29 | 6.18 | 6.27 | +1.95% | 0.76 | 1.82% |
| 2026-02-02 | 6.18 | 6.31 | 6.15 | 6.15 | -1.28% | 0.85 | 2.03% |
| 2026-01-30 | 6.24 | 6.33 | 6.14 | 6.23 | -0.95% | 0.99 | 2.38% |
| 2026-01-29 | 6.35 | 6.48 | 6.25 | 6.29 | -2.02% | 1.25 | 2.94% |
| 2026-01-28 | 6.35 | 6.44 | 6.30 | 6.42 | +0.47% | 1.18 | 2.77% |
| 2026-01-27 | 6.32 | 6.42 | 6.18 | 6.39 | +0.16% | 1.60 | 3.80% |
| 2026-01-26 | 6.91 | 6.95 | 6.30 | 6.38 | -7.27% | 3.63 | 8.35% |
| 2026-01-23 | 6.64 | 6.89 | 6.61 | 6.88 | +4.08% | 1.78 | 3.92% |
| 2026-01-22 | 6.50 | 6.63 | 6.50 | 6.61 | +2.01% | 0.99 | 2.26% |
| 2026-01-21 | 6.43 | 6.50 | 6.32 | 6.48 | +0.31% | 0.92 | 2.15% |
| 2026-01-20 | 6.55 | 6.57 | 6.41 | 6.46 | -1.82% | 1.22 | 2.83% |