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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.90 | 5.90 | 5.81 | 5.84 | -1.18% | 0.77 | 1.98% |
| 2025-09-16 | 5.82 | 5.91 | 5.78 | 5.91 | +1.72% | 0.97 | 2.46% |
| 2025-09-15 | 5.86 | 5.89 | 5.79 | 5.81 | -1.02% | 0.82 | 2.11% |
| 2025-09-12 | 5.89 | 5.95 | 5.83 | 5.87 | -0.17% | 0.95 | 2.41% |
| 2025-09-11 | 5.88 | 5.89 | 5.74 | 5.88 | -0.51% | 1.11 | 2.86% |
| 2025-09-10 | 5.89 | 5.98 | 5.86 | 5.91 | +0.34% | 1.04 | 2.65% |
| 2025-09-09 | 5.85 | 6.01 | 5.80 | 5.89 | +1.20% | 1.52 | 3.87% |
| 2025-09-08 | 5.81 | 5.86 | 5.74 | 5.82 | 0.00% | 0.93 | 2.40% |
| 2025-09-05 | 5.77 | 5.82 | 5.66 | 5.82 | +0.87% | 0.76 | 1.99% |
| 2025-09-04 | 5.77 | 5.83 | 5.70 | 5.77 | +1.05% | 0.89 | 2.32% |
| 2025-09-03 | 5.92 | 5.94 | 5.70 | 5.71 | -3.22% | 1.03 | 2.66% |
| 2025-09-02 | 6.00 | 6.03 | 5.85 | 5.90 | -2.48% | 1.12 | 2.84% |
| 2025-09-01 | 5.88 | 6.08 | 5.88 | 6.05 | +2.89% | 1.30 | 3.24% |
| 2025-08-29 | 5.96 | 5.96 | 5.87 | 5.88 | -1.51% | 0.90 | 2.28% |
| 2025-08-28 | 6.00 | 6.05 | 5.74 | 5.97 | -0.67% | 1.74 | 4.43% |
| 2025-08-27 | 6.20 | 6.20 | 6.01 | 6.01 | -2.75% | 1.75 | 4.30% |
| 2025-08-26 | 6.15 | 6.21 | 6.10 | 6.18 | +0.49% | 1.41 | 3.41% |
| 2025-08-25 | 6.21 | 6.25 | 6.08 | 6.15 | -1.13% | 2.06 | 5.01% |
| 2025-08-22 | 6.31 | 6.32 | 6.15 | 6.22 | -1.27% | 1.73 | 4.18% |
| 2025-08-21 | 6.19 | 6.36 | 6.18 | 6.30 | +1.61% | 2.63 | 6.25% |