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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.47 | 6.62 | 6.43 | 6.58 | +2.33% | 1.24 | 2.85% |
| 2026-01-16 | 6.72 | 6.75 | 6.40 | 6.43 | -3.74% | 1.79 | 4.13% |
| 2026-01-15 | 6.85 | 6.89 | 6.61 | 6.68 | -3.19% | 1.79 | 4.00% |
| 2026-01-14 | 6.97 | 7.02 | 6.72 | 6.90 | 0.00% | 2.72 | 5.92% |
| 2026-01-13 | 6.99 | 7.16 | 6.80 | 6.90 | -0.58% | 3.43 | 7.36% |
| 2026-01-12 | 6.67 | 6.94 | 6.64 | 6.94 | +5.15% | 3.09 | 6.80% |
| 2026-01-09 | 6.57 | 6.62 | 6.52 | 6.60 | +0.46% | 1.80 | 4.11% |
| 2026-01-08 | 6.55 | 6.63 | 6.48 | 6.57 | -0.61% | 1.69 | 3.84% |
| 2026-01-07 | 6.51 | 6.72 | 6.47 | 6.61 | +1.07% | 2.45 | 5.56% |
| 2026-01-06 | 6.49 | 6.57 | 6.44 | 6.54 | +0.62% | 1.65 | 3.80% |
| 2026-01-05 | 6.62 | 6.64 | 6.45 | 6.50 | -1.07% | 1.86 | 4.27% |
| 2025-12-31 | 6.67 | 6.70 | 6.51 | 6.57 | -1.50% | 1.63 | 3.72% |
| 2025-12-30 | 6.81 | 6.83 | 6.65 | 6.67 | -2.63% | 1.85 | 4.11% |
| 2025-12-29 | 6.84 | 7.00 | 6.76 | 6.85 | -2.56% | 2.58 | 5.64% |
| 2025-12-26 | 6.90 | 7.19 | 6.78 | 7.03 | +1.44% | 4.16 | 8.96% |
| 2025-12-25 | 6.85 | 6.99 | 6.83 | 6.93 | +1.17% | 3.07 | 6.65% |
| 2025-12-24 | 6.58 | 6.91 | 6.56 | 6.85 | +4.58% | 3.32 | 7.33% |
| 2025-12-23 | 6.70 | 6.73 | 6.49 | 6.55 | -2.82% | 2.28 | 5.20% |
| 2025-12-22 | 6.67 | 6.81 | 6.60 | 6.74 | +0.45% | 2.79 | 6.24% |
| 2025-12-19 | 6.41 | 6.86 | 6.31 | 6.71 | +5.84% | 3.80 | 8.60% |