悦达投资(600805)股票行情
悦达投资(600805)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 5.29 | 5.51 | 0.22 | 4.16% | 5.28 | 5.53 | 221773 | 12068.53 | 2.61% |
| 2026-03-24 | 5.17 | 5.29 | 0.19 | 3.73% | 5.11 | 5.31 | 187322 | 9736.20 | 2.20% |
| 2026-03-23 | 5.45 | 5.10 | -0.48 | -8.60% | 5.02 | 5.45 | 358556 | 18785.42 | 4.22% |
| 2026-03-20 | 5.56 | 5.58 | 0.02 | 0.36% | 5.40 | 5.74 | 258820 | 14533.18 | 3.04% |
| 2026-03-19 | 5.62 | 5.56 | -0.10 | -1.77% | 5.55 | 5.67 | 130201 | 7308.50 | 1.53% |
| 2026-03-18 | 5.70 | 5.66 | -0.05 | -0.88% | 5.54 | 5.72 | 203266 | 11448.43 | 2.39% |
| 2026-03-17 | 5.79 | 5.71 | -0.08 | -1.38% | 5.69 | 5.85 | 207233 | 11976.12 | 2.44% |
| 2026-03-16 | 5.63 | 5.79 | 0.15 | 2.66% | 5.60 | 5.85 | 344131 | 19735.95 | 4.05% |
| 2026-03-13 | 5.53 | 5.64 | 0.09 | 1.62% | 5.53 | 5.74 | 217666 | 12345.92 | 2.56% |
| 2026-03-12 | 5.54 | 5.55 | 0.00 | 0.00% | 5.52 | 5.58 | 105584 | 5862.01 | 1.24% |
| 2026-03-11 | 5.52 | 5.55 | 0.03 | 0.54% | 5.48 | 5.56 | 127435 | 7046.78 | 1.50% |
| 2026-03-10 | 5.48 | 5.52 | 0.05 | 0.91% | 5.48 | 5.57 | 130694 | 7221.11 | 1.54% |
| 2026-03-09 | 5.49 | 5.47 | -0.09 | -1.62% | 5.42 | 5.55 | 185577 | 10136.96 | 2.18% |
| 2026-03-06 | 5.42 | 5.56 | 0.11 | 2.02% | 5.40 | 5.58 | 192221 | 10628.65 | 2.26% |
| 2026-03-05 | 5.43 | 5.45 | 0.11 | 2.06% | 5.39 | 5.46 | 216527 | 11770.13 | 2.55% |
| 2026-03-04 | 5.41 | 5.34 | -0.16 | -2.91% | 5.27 | 5.46 | 270417 | 14465.87 | 3.18% |
| 2026-03-03 | 5.62 | 5.50 | -0.10 | -1.79% | 5.42 | 5.63 | 240040 | 13234.65 | 2.82% |
| 2026-03-02 | 5.64 | 5.60 | -0.08 | -1.41% | 5.58 | 5.73 | 238605 | 13453.85 | 2.81% |
| 2026-02-27 | 5.66 | 5.68 | 0.02 | 0.35% | 5.63 | 5.68 | 117892 | 6671.53 | 1.39% |
| 2026-02-26 | 5.71 | 5.66 | -0.04 | -0.70% | 5.63 | 5.72 | 163235 | 9239.03 | 1.92% |
| 2026-02-25 | 5.68 | 5.70 | 0.00 | 0.00% | 5.67 | 5.76 | 131768 | 7534.72 | 1.55% |
| 2026-02-24 | 5.62 | 5.70 | 0.11 | 1.97% | 5.62 | 5.71 | 178799 | 10167.36 | 2.10% |
| 2026-02-13 | 5.64 | 5.59 | -0.05 | -0.89% | 5.58 | 5.70 | 170356 | 9618.44 | 2.00% |
| 2026-02-12 | 5.67 | 5.64 | -0.04 | -0.70% | 5.58 | 5.69 | 152249 | 8591.05 | 1.79% |
| 2026-02-11 | 5.72 | 5.68 | -0.02 | -0.35% | 5.67 | 5.72 | 75337 | 4287.50 | 0.89% |
| 2026-02-10 | 5.73 | 5.70 | -0.02 | -0.35% | 5.68 | 5.74 | 84966 | 4852.60 | 1.00% |
| 2026-02-09 | 5.72 | 5.72 | 0.05 | 0.88% | 5.68 | 5.75 | 129739 | 7419.80 | 1.53% |
| 2026-02-06 | 5.68 | 5.67 | -0.04 | -0.70% | 5.66 | 5.73 | 103581 | 5895.52 | 1.22% |
| 2026-02-05 | 5.71 | 5.71 | 0.00 | 0.00% | 5.66 | 5.74 | 122402 | 6975.78 | 1.44% |
| 2026-02-04 | 5.58 | 5.71 | 0.16 | 2.88% | 5.55 | 5.71 | 139342 | 7876.16 | 1.64% |
| 2026-02-03 | 5.59 | 5.55 | 0.00 | 0.00% | 5.53 | 5.63 | 119880 | 6672.72 | 1.41% |
| 2026-02-02 | 5.66 | 5.55 | -0.13 | -2.29% | 5.52 | 5.71 | 186192 | 10487.00 | 2.19% |
| 2026-01-30 | 5.66 | 5.68 | 0.02 | 0.35% | 5.64 | 5.73 | 142704 | 8102.94 | 1.68% |
| 2026-01-29 | 5.70 | 5.66 | -0.05 | -0.88% | 5.63 | 5.73 | 154034 | 8753.52 | 1.81% |
| 2026-01-28 | 5.72 | 5.71 | -0.03 | -0.52% | 5.67 | 5.75 | 163001 | 9320.20 | 1.92% |
| 2026-01-27 | 5.86 | 5.74 | -0.12 | -2.05% | 5.67 | 5.90 | 214697 | 12328.71 | 2.53% |
| 2026-01-26 | 5.92 | 5.86 | -0.06 | -1.01% | 5.81 | 5.94 | 146769 | 8607.28 | 1.73% |
| 2026-01-23 | 5.92 | 5.92 | 0.01 | 0.17% | 5.87 | 5.93 | 132937 | 7845.32 | 1.56% |
| 2026-01-22 | 5.84 | 5.91 | 0.08 | 1.37% | 5.82 | 5.92 | 149344 | 8803.05 | 1.76% |
| 2026-01-21 | 5.88 | 5.83 | -0.08 | -1.35% | 5.80 | 5.90 | 154723 | 9027.76 | 1.82% |
| 2026-01-20 | 5.78 | 5.91 | 0.12 | 2.07% | 5.76 | 5.92 | 210672 | 12315.46 | 2.48% |
| 2026-01-19 | 5.74 | 5.79 | 0.02 | 0.35% | 5.69 | 5.79 | 188646 | 10849.74 | 2.22% |
| 2026-01-16 | 5.75 | 5.77 | 0.04 | 0.70% | 5.72 | 5.81 | 158074 | 9108.29 | 1.86% |
| 2026-01-15 | 5.71 | 5.73 | 0.01 | 0.17% | 5.69 | 5.82 | 175231 | 10056.46 | 2.06% |
| 2026-01-14 | 5.77 | 5.72 | -0.04 | -0.69% | 5.67 | 5.80 | 229659 | 13192.35 | 2.70% |
| 2026-01-13 | 5.79 | 5.76 | -0.03 | -0.52% | 5.74 | 5.86 | 214296 | 12392.79 | 2.52% |
| 2026-01-12 | 5.75 | 5.79 | 0.05 | 0.87% | 5.71 | 5.80 | 239056 | 13769.27 | 2.81% |
| 2026-01-09 | 5.62 | 5.74 | 0.07 | 1.23% | 5.62 | 5.79 | 252608 | 14475.69 | 2.97% |
| 2026-01-08 | 5.65 | 5.67 | 0.00 | 0.00% | 5.58 | 5.68 | 230919 | 12969.37 | 2.72% |
| 2026-01-07 | 5.55 | 5.67 | 0.12 | 2.16% | 5.52 | 5.80 | 343369 | 19468.51 | 4.04% |
| 2026-01-06 | 5.50 | 5.55 | 0.10 | 1.83% | 5.48 | 5.61 | 170508 | 9461.92 | 2.01% |
| 2026-01-05 | 5.47 | 5.45 | 0.02 | 0.37% | 5.42 | 5.48 | 126572 | 6891.87 | 1.49% |
| 2025-12-31 | 5.43 | 5.43 | 0.04 | 0.74% | 5.35 | 5.47 | 104821 | 5673.94 | 1.23% |
| 2025-12-30 | 5.45 | 5.39 | -0.08 | -1.46% | 5.32 | 5.48 | 93485 | 5053.80 | 1.10% |
| 2025-12-29 | 5.46 | 5.47 | 0.02 | 0.37% | 5.41 | 5.54 | 108028 | 5908.15 | 1.27% |
| 2025-12-26 | 5.56 | 5.45 | -0.11 | -1.98% | 5.44 | 5.59 | 135319 | 7440.56 | 1.59% |
| 2025-12-25 | 5.54 | 5.56 | 0.00 | 0.00% | 5.54 | 5.59 | 83338 | 4637.32 | 0.98% |
| 2025-12-24 | 5.55 | 5.56 | 0.01 | 0.18% | 5.50 | 5.59 | 105550 | 5857.64 | 1.24% |
| 2025-12-23 | 5.57 | 5.55 | -0.03 | -0.54% | 5.54 | 5.60 | 116954 | 6516.78 | 1.38% |
| 2025-12-22 | 5.61 | 5.58 | -0.02 | -0.36% | 5.57 | 5.67 | 129557 | 7269.58 | 1.52% |
| 2025-12-19 | 5.52 | 5.60 | 0.05 | 0.90% | 5.51 | 5.63 | 190804 | 10660.74 | 2.24% |
| 2025-12-18 | 5.37 | 5.55 | 0.13 | 2.40% | 5.35 | 5.59 | 240369 | 13231.16 | 2.83% |
| 2025-12-17 | 5.33 | 5.42 | 0.05 | 0.93% | 5.26 | 5.45 | 173042 | 9285.42 | 2.04% |
| 2025-12-16 | 5.32 | 5.37 | 0.04 | 0.75% | 5.27 | 5.41 | 155755 | 8311.30 | 1.83% |
| 2025-12-15 | 5.31 | 5.33 | 0.01 | 0.19% | 5.28 | 5.37 | 72657 | 3870.88 | 0.85% |
| 2025-12-12 | 5.31 | 5.32 | -0.01 | -0.19% | 5.28 | 5.37 | 135486 | 7227.31 | 1.59% |
| 2025-12-11 | 5.49 | 5.33 | -0.16 | -2.91% | 5.31 | 5.50 | 149784 | 8056.40 | 1.76% |
| 2025-12-10 | 5.42 | 5.49 | 0.04 | 0.73% | 5.41 | 5.53 | 114794 | 6285.18 | 1.35% |
| 2025-12-09 | 5.44 | 5.45 | -0.01 | -0.18% | 5.41 | 5.49 | 89042 | 4853.91 | 1.05% |
| 2025-12-08 | 5.48 | 5.46 | -0.02 | -0.36% | 5.43 | 5.50 | 99036 | 5407.97 | 1.16% |
| 2025-12-05 | 5.41 | 5.48 | 0.07 | 1.29% | 5.38 | 5.49 | 82259 | 4477.25 | 0.97% |
| 2025-12-04 | 5.45 | 5.41 | -0.05 | -0.92% | 5.38 | 5.49 | 83408 | 4530.88 | 0.98% |
| 2025-12-03 | 5.51 | 5.46 | -0.04 | -0.73% | 5.42 | 5.51 | 74356 | 4060.37 | 0.87% |
| 2025-12-02 | 5.50 | 5.50 | -0.01 | -0.18% | 5.42 | 5.51 | 93690 | 5129.47 | 1.10% |
| 2025-12-01 | 5.51 | 5.51 | 0.01 | 0.18% | 5.48 | 5.56 | 103808 | 5734.21 | 1.22% |
| 2025-11-28 | 5.44 | 5.50 | 0.07 | 1.29% | 5.40 | 5.51 | 86158 | 4713.59 | 1.01% |
| 2025-11-27 | 5.40 | 5.43 | 0.02 | 0.37% | 5.40 | 5.48 | 79691 | 4336.24 | 0.94% |
| 2025-11-26 | 5.44 | 5.41 | -0.02 | -0.37% | 5.40 | 5.50 | 93809 | 5109.19 | 1.10% |
| 2025-11-25 | 5.41 | 5.43 | 0.03 | 0.56% | 5.41 | 5.49 | 99543 | 5433.30 | 1.17% |
| 2025-11-24 | 5.38 | 5.40 | 0.06 | 1.12% | 5.35 | 5.45 | 126861 | 6851.97 | 1.49% |
上证大盘股票行情在线 K线走势图
悦达投资(600805)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
