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 |
|---|
| 2025-03-28 | 4.78 | 4.69 | -0.09 | -1.88% | 4.65 | 4.78 | 99477 | 4669.58 | 1.17% |
| 2025-03-27 | 4.84 | 4.78 | -0.08 | -1.65% | 4.75 | 4.87 | 106540 | 5107.36 | 1.25% |
| 2025-03-26 | 4.70 | 4.86 | 0.16 | 3.40% | 4.67 | 4.88 | 143422 | 6932.86 | 1.69% |
| 2025-03-25 | 4.62 | 4.70 | 0.05 | 1.08% | 4.61 | 4.72 | 107724 | 5029.68 | 1.27% |
| 2025-03-24 | 4.85 | 4.65 | -0.15 | -3.13% | 4.56 | 4.86 | 145559 | 6791.63 | 1.71% |
| 2025-03-21 | 4.73 | 4.80 | 0.03 | 0.63% | 4.72 | 4.90 | 157296 | 7588.94 | 1.85% |
| 2025-03-20 | 4.74 | 4.77 | 0.01 | 0.21% | 4.71 | 4.81 | 77744 | 3703.21 | 0.91% |
| 2025-03-19 | 4.72 | 4.76 | 0.03 | 0.63% | 4.68 | 4.83 | 118609 | 5635.84 | 1.39% |
| 2025-03-18 | 4.72 | 4.73 | 0.02 | 0.42% | 4.70 | 4.75 | 82149 | 3882.69 | 0.97% |
| 2025-03-17 | 4.75 | 4.71 | -0.03 | -0.63% | 4.70 | 4.77 | 73715 | 3487.40 | 0.87% |
| 2025-03-14 | 4.72 | 4.74 | 0.05 | 1.07% | 4.63 | 4.75 | 109898 | 5164.50 | 1.29% |
| 2025-03-13 | 4.72 | 4.69 | -0.03 | -0.64% | 4.61 | 4.75 | 98372 | 4590.49 | 1.16% |
| 2025-03-12 | 4.64 | 4.72 | 0.08 | 1.72% | 4.63 | 4.79 | 137571 | 6500.47 | 1.62% |
| 2025-03-11 | 4.58 | 4.64 | -0.01 | -0.22% | 4.55 | 4.64 | 104794 | 4822.60 | 1.23% |
| 2025-03-10 | 4.58 | 4.65 | 0.10 | 2.20% | 4.52 | 4.80 | 144583 | 6735.23 | 1.70% |
| 2025-03-07 | 4.61 | 4.55 | -0.02 | -0.44% | 4.54 | 4.62 | 78136 | 3574.10 | 0.92% |
| 2025-03-06 | 4.47 | 4.57 | 0.10 | 2.24% | 4.44 | 4.62 | 110340 | 5018.33 | 1.30% |
| 2025-03-05 | 4.51 | 4.47 | -0.05 | -1.11% | 4.39 | 4.52 | 89432 | 3966.00 | 1.05% |
| 2025-03-04 | 4.46 | 4.52 | 0.04 | 0.89% | 4.45 | 4.54 | 68656 | 3094.17 | 0.81% |
| 2025-03-03 | 4.46 | 4.48 | 0.05 | 1.13% | 4.42 | 4.52 | 89129 | 3992.47 | 1.05% |
| 2025-02-28 | 4.56 | 4.43 | -0.14 | -3.06% | 4.43 | 4.56 | 93913 | 4208.64 | 1.10% |
| 2025-02-27 | 4.61 | 4.57 | -0.04 | -0.87% | 4.49 | 4.63 | 120900 | 5517.17 | 1.42% |
| 2025-02-26 | 4.60 | 4.61 | 0.04 | 0.88% | 4.56 | 4.70 | 146914 | 6805.16 | 1.73% |
| 2025-02-25 | 4.42 | 4.57 | 0.09 | 2.01% | 4.41 | 4.59 | 160543 | 7249.54 | 1.89% |
| 2025-02-24 | 4.45 | 4.48 | 0.06 | 1.36% | 4.43 | 4.52 | 153748 | 6873.37 | 1.81% |
| 2025-02-21 | 4.38 | 4.42 | 0.06 | 1.38% | 4.34 | 4.49 | 125156 | 5504.12 | 1.47% |
| 2025-02-20 | 4.36 | 4.36 | -0.01 | -0.23% | 4.32 | 4.38 | 74434 | 3238.53 | 0.88% |
| 2025-02-19 | 4.35 | 4.37 | 0.02 | 0.46% | 4.33 | 4.39 | 80511 | 3507.47 | 0.95% |
| 2025-02-18 | 4.47 | 4.35 | -0.07 | -1.58% | 4.32 | 4.48 | 87015 | 3822.00 | 1.02% |
| 2025-02-17 | 4.33 | 4.42 | 0.11 | 2.55% | 4.32 | 4.44 | 99067 | 4348.00 | 1.17% |
| 2025-02-14 | 4.37 | 4.31 | -0.06 | -1.37% | 4.27 | 4.39 | 91465 | 3957.70 | 1.08% |
| 2025-02-13 | 4.43 | 4.37 | -0.09 | -2.02% | 4.36 | 4.47 | 71721 | 3160.96 | 0.84% |
| 2025-02-12 | 4.43 | 4.46 | 0.04 | 0.90% | 4.36 | 4.46 | 56865 | 2515.90 | 0.67% |
| 2025-02-11 | 4.47 | 4.42 | -0.04 | -0.90% | 4.39 | 4.50 | 71032 | 3142.61 | 0.84% |
| 2025-02-10 | 4.43 | 4.46 | 0.04 | 0.90% | 4.42 | 4.47 | 66158 | 2942.61 | 0.78% |
| 2025-02-07 | 4.38 | 4.42 | 0.03 | 0.68% | 4.37 | 4.47 | 75532 | 3344.23 | 0.89% |
| 2025-02-06 | 4.30 | 4.39 | 0.07 | 1.62% | 4.28 | 4.40 | 68639 | 2984.90 | 0.81% |
| 2025-02-05 | 4.28 | 4.32 | 0.04 | 0.93% | 4.28 | 4.36 | 40645 | 1757.03 | 0.48% |
| 2025-01-27 | 4.25 | 4.28 | 0.02 | 0.47% | 4.25 | 4.36 | 57727 | 2491.86 | 0.68% |
| 2025-01-24 | 4.36 | 4.26 | -0.09 | -2.07% | 4.20 | 4.37 | 101635 | 4342.25 | 1.20% |
| 2025-01-23 | 4.41 | 4.35 | -0.02 | -0.46% | 4.35 | 4.48 | 56552 | 2500.37 | 0.67% |
| 2025-01-22 | 4.42 | 4.37 | -0.05 | -1.13% | 4.35 | 4.42 | 46525 | 2039.60 | 0.55% |
| 2025-01-21 | 4.44 | 4.42 | -0.02 | -0.45% | 4.36 | 4.48 | 70281 | 3102.65 | 0.83% |
| 2025-01-20 | 4.41 | 4.44 | 0.03 | 0.68% | 4.36 | 4.47 | 58658 | 2598.76 | 0.69% |
| 2025-01-17 | 4.38 | 4.41 | 0.03 | 0.68% | 4.32 | 4.49 | 76024 | 3350.56 | 0.89% |
| 2025-01-16 | 4.35 | 4.38 | 0.01 | 0.23% | 4.35 | 4.45 | 57302 | 2525.62 | 0.67% |
| 2025-01-15 | 4.34 | 4.37 | 0.03 | 0.69% | 4.28 | 4.39 | 43491 | 1891.38 | 0.51% |
| 2025-01-14 | 4.22 | 4.34 | 0.14 | 3.33% | 4.21 | 4.34 | 51162 | 2195.67 | 0.60% |
| 2025-01-13 | 4.18 | 4.20 | -0.01 | -0.24% | 4.13 | 4.22 | 41859 | 1750.33 | 0.49% |
| 2025-01-10 | 4.26 | 4.21 | -0.06 | -1.41% | 4.21 | 4.30 | 52574 | 2238.34 | 0.62% |
| 2025-01-09 | 4.34 | 4.27 | -0.08 | -1.84% | 4.25 | 4.34 | 53953 | 2312.06 | 0.63% |
| 2025-01-08 | 4.30 | 4.35 | 0.05 | 1.16% | 4.22 | 4.35 | 65310 | 2803.38 | 0.77% |
| 2025-01-07 | 4.22 | 4.30 | 0.08 | 1.90% | 4.22 | 4.30 | 56256 | 2393.38 | 0.66% |
| 2025-01-06 | 4.18 | 4.22 | 0.02 | 0.48% | 4.09 | 4.24 | 70178 | 2935.05 | 0.83% |
| 2025-01-03 | 4.38 | 4.20 | -0.16 | -3.67% | 4.17 | 4.40 | 95582 | 4058.76 | 1.12% |
| 2025-01-02 | 4.41 | 4.36 | -0.07 | -1.58% | 4.32 | 4.51 | 77086 | 3404.18 | 0.91% |
| 2024-12-31 | 4.50 | 4.43 | -0.07 | -1.56% | 4.40 | 4.54 | 83746 | 3740.65 | 0.98% |
| 2024-12-30 | 4.55 | 4.50 | 0.00 | 0.00% | 4.36 | 4.55 | 97244 | 4319.36 | 1.14% |
| 2024-12-27 | 4.36 | 4.50 | 0.14 | 3.21% | 4.35 | 4.54 | 93316 | 4185.76 | 1.10% |
| 2024-12-26 | 4.38 | 4.36 | -0.02 | -0.46% | 4.34 | 4.44 | 80392 | 3528.95 | 0.95% |
| 2024-12-25 | 4.50 | 4.38 | -0.12 | -2.67% | 4.32 | 4.50 | 105063 | 4599.19 | 1.24% |
| 2024-12-24 | 4.48 | 4.50 | 0.03 | 0.67% | 4.46 | 4.56 | 83390 | 3761.07 | 0.98% |
| 2024-12-23 | 4.74 | 4.47 | -0.27 | -5.70% | 4.46 | 4.74 | 181645 | 8279.63 | 2.14% |
| 2024-12-20 | 4.79 | 4.74 | -0.05 | -1.04% | 4.71 | 4.84 | 102374 | 4888.08 | 1.20% |
| 2024-12-19 | 4.78 | 4.79 | -0.06 | -1.24% | 4.69 | 4.85 | 128830 | 6150.64 | 1.52% |
| 2024-12-18 | 4.87 | 4.85 | 0.00 | 0.00% | 4.76 | 4.93 | 135895 | 6614.11 | 1.60% |
| 2024-12-17 | 5.08 | 4.85 | -0.24 | -4.72% | 4.80 | 5.09 | 211205 | 10425.17 | 2.48% |
| 2024-12-16 | 4.90 | 5.09 | 0.21 | 4.30% | 4.87 | 5.24 | 252852 | 12804.95 | 2.97% |
| 2024-12-13 | 5.00 | 4.88 | -0.12 | -2.40% | 4.87 | 5.04 | 127456 | 6291.77 | 1.50% |
| 2024-12-12 | 4.91 | 5.00 | 0.09 | 1.83% | 4.86 | 5.01 | 156445 | 7783.30 | 1.84% |
| 2024-12-11 | 4.83 | 4.91 | 0.06 | 1.24% | 4.82 | 4.92 | 148727 | 7281.80 | 1.75% |
| 2024-12-10 | 5.04 | 4.85 | -0.02 | -0.41% | 4.83 | 5.10 | 155693 | 7633.33 | 1.83% |
| 2024-12-09 | 4.88 | 4.87 | -0.01 | -0.20% | 4.83 | 5.02 | 169877 | 8311.49 | 2.00% |
| 2024-12-06 | 4.84 | 4.88 | 0.04 | 0.83% | 4.79 | 4.90 | 136478 | 6633.13 | 1.61% |
| 2024-12-05 | 4.82 | 4.84 | -0.01 | -0.21% | 4.81 | 4.88 | 161326 | 7803.11 | 1.90% |
| 2024-12-04 | 4.92 | 4.85 | -0.12 | -2.41% | 4.81 | 5.02 | 188072 | 9237.45 | 2.21% |
| 2024-12-03 | 4.88 | 4.97 | 0.09 | 1.84% | 4.84 | 5.15 | 293974 | 14703.23 | 3.46% |
| 2024-12-02 | 4.73 | 4.88 | 0.15 | 3.17% | 4.72 | 4.91 | 188794 | 9141.63 | 2.22% |
| 2024-11-29 | 4.70 | 4.73 | -0.03 | -0.63% | 4.67 | 4.77 | 147839 | 6979.28 | 1.74% |
| 2024-11-28 | 4.61 | 4.76 | 0.15 | 3.25% | 4.61 | 4.80 | 205425 | 9714.50 | 2.42% |
上证大盘股票行情在线 K线走势图
