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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.41 | 6.48 | 6.33 | 6.34 | +0.16% | 2.35 | 5.51% |
| 2025-12-17 | 6.43 | 6.44 | 6.20 | 6.33 | -1.56% | 2.60 | 6.19% |
| 2025-12-16 | 6.85 | 6.87 | 6.39 | 6.43 | -6.40% | 3.28 | 7.50% |
| 2025-12-15 | 6.69 | 6.98 | 6.68 | 6.87 | +1.18% | 3.48 | 7.60% |
| 2025-12-12 | 7.07 | 7.13 | 6.75 | 6.79 | -4.50% | 4.82 | 10.46% |
| 2025-12-11 | 7.76 | 7.80 | 7.11 | 7.11 | -10.00% | 6.26 | 12.84% |
| 2025-12-10 | 8.02 | 8.33 | 7.76 | 7.90 | -2.95% | 7.71 | 14.53% |
| 2025-12-09 | 8.35 | 8.49 | 8.02 | 8.14 | -5.90% | 12.16 | 22.10% |
| 2025-12-08 | 8.10 | 8.65 | 7.85 | 8.65 | +10.05% | 14.85 | 27.15% |
| 2025-12-05 | 7.31 | 8.16 | 7.22 | 7.86 | +5.93% | 11.36 | 21.99% |
| 2025-12-04 | 7.51 | 8.12 | 7.37 | 7.42 | 0.00% | 7.50 | 14.76% |
| 2025-12-03 | 7.26 | 7.90 | 7.26 | 7.42 | +2.34% | 8.99 | 18.00% |
| 2025-12-02 | 7.15 | 7.34 | 7.07 | 7.25 | +0.55% | 5.22 | 10.82% |
| 2025-12-01 | 7.17 | 7.43 | 7.09 | 7.21 | +0.14% | 5.01 | 10.36% |
| 2025-11-28 | 7.15 | 7.34 | 6.97 | 7.20 | +1.27% | 6.45 | 13.49% |
| 2025-11-27 | 7.25 | 7.35 | 6.89 | 7.11 | -3.66% | 6.93 | 14.65% |
| 2025-11-26 | 7.43 | 7.93 | 7.08 | 7.38 | +2.36% | 13.19 | 26.48% |
| 2025-11-25 | 6.55 | 7.21 | 6.40 | 7.21 | +10.08% | 3.79 | 8.27% |
| 2025-11-24 | 6.41 | 6.71 | 6.22 | 6.55 | +5.31% | 3.41 | 7.90% |
| 2025-11-21 | 6.45 | 6.69 | 6.19 | 6.22 | -5.76% | 2.68 | 6.28% |