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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.58 | 6.73 | 6.38 | 6.60 | +1.69% | 2.62 | 5.99% |
| 2025-11-19 | 6.70 | 6.74 | 6.44 | 6.49 | -2.55% | 2.90 | 6.67% |
| 2025-11-18 | 6.83 | 6.88 | 6.50 | 6.66 | -7.24% | 5.53 | 12.47% |
| 2025-11-17 | 6.84 | 7.34 | 6.74 | 7.18 | +5.74% | 6.43 | 13.63% |
| 2025-11-14 | 6.60 | 6.95 | 6.58 | 6.79 | +1.80% | 4.66 | 10.31% |
| 2025-11-13 | 6.42 | 6.80 | 6.34 | 6.67 | +3.41% | 3.82 | 8.61% |
| 2025-11-12 | 6.35 | 6.58 | 6.29 | 6.45 | +1.90% | 2.76 | 6.42% |
| 2025-11-11 | 6.25 | 6.34 | 6.20 | 6.33 | +0.64% | 1.57 | 3.74% |
| 2025-11-10 | 6.10 | 6.34 | 6.07 | 6.29 | +2.78% | 1.96 | 4.73% |
| 2025-11-07 | 6.20 | 6.25 | 6.08 | 6.12 | -1.29% | 1.81 | 4.41% |
| 2025-11-06 | 6.41 | 6.47 | 6.15 | 6.20 | -3.43% | 2.80 | 6.73% |
| 2025-11-05 | 6.26 | 6.50 | 6.20 | 6.42 | +0.94% | 3.89 | 9.12% |
| 2025-11-04 | 6.08 | 6.46 | 6.03 | 6.36 | +4.43% | 4.48 | 10.63% |
| 2025-11-03 | 6.03 | 6.13 | 5.98 | 6.09 | +1.33% | 1.94 | 4.79% |
| 2025-10-31 | 5.98 | 6.11 | 5.95 | 6.01 | +0.17% | 2.14 | 5.33% |
| 2025-10-30 | 6.19 | 6.23 | 5.96 | 6.00 | -2.91% | 3.66 | 9.06% |
| 2025-10-29 | 6.45 | 6.47 | 6.03 | 6.18 | -7.62% | 5.91 | 14.32% |
| 2025-10-28 | 6.16 | 6.83 | 6.11 | 6.69 | +7.73% | 8.19 | 18.71% |
| 2025-10-27 | 6.03 | 6.45 | 5.95 | 6.21 | +5.43% | 4.99 | 11.98% |
| 2025-10-24 | 5.87 | 6.05 | 5.80 | 5.89 | +1.20% | 1.87 | 4.72% |