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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.68 | 5.83 | 5.67 | 5.82 | +1.93% | 1.13 | 2.93% |
| 2025-10-22 | 5.68 | 5.76 | 5.66 | 5.71 | +0.18% | 0.64 | 1.67% |
| 2025-10-21 | 5.63 | 5.70 | 5.56 | 5.70 | +0.71% | 1.05 | 2.78% |
| 2025-10-20 | 5.54 | 5.72 | 5.45 | 5.66 | +2.91% | 1.40 | 3.71% |
| 2025-10-17 | 5.46 | 5.68 | 5.43 | 5.50 | +0.73% | 1.42 | 3.81% |
| 2025-10-16 | 5.56 | 5.57 | 5.45 | 5.46 | -1.97% | 0.50 | 1.37% |
| 2025-10-15 | 5.52 | 5.59 | 5.49 | 5.57 | +1.46% | 0.54 | 1.45% |
| 2025-10-14 | 5.60 | 5.65 | 5.48 | 5.49 | -1.26% | 0.71 | 1.92% |
| 2025-10-13 | 5.42 | 5.60 | 5.32 | 5.56 | -1.07% | 0.69 | 1.87% |
| 2025-10-10 | 5.61 | 5.69 | 5.56 | 5.62 | +0.18% | 0.91 | 2.41% |
| 2025-10-09 | 5.60 | 5.66 | 5.47 | 5.61 | +0.54% | 0.88 | 2.38% |
| 2025-09-30 | 5.64 | 5.67 | 5.57 | 5.58 | -1.06% | 0.60 | 1.60% |
| 2025-09-29 | 5.63 | 5.66 | 5.46 | 5.64 | +0.18% | 0.75 | 2.02% |
| 2025-09-26 | 5.71 | 5.78 | 5.63 | 5.63 | -1.23% | 0.67 | 1.76% |
| 2025-09-25 | 5.77 | 5.77 | 5.68 | 5.70 | -1.21% | 0.75 | 1.97% |
| 2025-09-24 | 5.64 | 5.79 | 5.58 | 5.77 | +2.31% | 0.87 | 2.28% |
| 2025-09-23 | 5.80 | 5.80 | 5.55 | 5.64 | -2.76% | 1.33 | 3.54% |
| 2025-09-22 | 6.08 | 6.08 | 5.76 | 5.80 | -4.76% | 2.46 | 6.32% |
| 2025-09-19 | 6.00 | 6.29 | 5.96 | 6.09 | +4.64% | 3.83 | 9.34% |
| 2025-09-18 | 5.84 | 5.93 | 5.75 | 5.82 | -0.34% | 1.79 | 4.60% |