实达集团(600734)股票行情
实达集团(600734)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 |
|---|
| 2026-02-03 | 4.34 | 4.45 | 0.13 | 3.01% | 4.33 | 4.45 | 825572 | 36252.16 | 3.79% |
| 2026-02-02 | 4.42 | 4.32 | -0.24 | -5.26% | 4.32 | 4.46 | 1027065 | 45048.55 | 4.72% |
| 2026-01-30 | 4.45 | 4.56 | 0.08 | 1.79% | 4.42 | 4.62 | 1017037 | 45839.16 | 4.67% |
| 2026-01-29 | 4.57 | 4.48 | -0.09 | -1.97% | 4.42 | 4.63 | 1011955 | 45844.88 | 4.65% |
| 2026-01-28 | 4.67 | 4.57 | -0.09 | -1.93% | 4.56 | 4.70 | 863782 | 39700.80 | 3.97% |
| 2026-01-27 | 4.67 | 4.66 | -0.04 | -0.85% | 4.52 | 4.70 | 967045 | 44555.70 | 4.44% |
| 2026-01-26 | 4.88 | 4.70 | -0.19 | -3.89% | 4.66 | 4.88 | 1385033 | 65491.63 | 6.36% |
| 2026-01-23 | 4.77 | 4.89 | 0.12 | 2.52% | 4.72 | 4.90 | 1416867 | 68584.13 | 6.51% |
| 2026-01-22 | 4.74 | 4.77 | 0.04 | 0.85% | 4.68 | 4.79 | 1213695 | 57510.62 | 5.57% |
| 2026-01-21 | 4.66 | 4.73 | 0.01 | 0.21% | 4.61 | 4.75 | 1175512 | 55277.64 | 5.40% |
| 2026-01-20 | 4.93 | 4.72 | -0.19 | -3.87% | 4.67 | 4.96 | 2045194 | 97745.06 | 9.39% |
| 2026-01-19 | 4.89 | 4.91 | -0.10 | -2.00% | 4.89 | 5.04 | 1979644 | 97550.46 | 9.09% |
| 2026-01-16 | 5.45 | 5.01 | -0.54 | -9.73% | 5.00 | 5.53 | 4155787 | 212372.64 | 19.08% |
| 2026-01-15 | 5.93 | 5.55 | 0.16 | 2.97% | 5.40 | 5.93 | 6604316 | 372529.88 | 30.32% |
| 2026-01-14 | 4.85 | 5.39 | 0.49 | 10.00% | 4.85 | 5.39 | 4867479 | 255760.39 | 22.35% |
| 2026-01-13 | 5.33 | 4.90 | -0.35 | -6.67% | 4.87 | 5.38 | 3431856 | 172671.66 | 15.76% |
| 2026-01-12 | 5.07 | 5.25 | 0.28 | 5.63% | 5.00 | 5.40 | 3772109 | 196980.58 | 17.32% |
| 2026-01-09 | 4.83 | 4.97 | 0.10 | 2.05% | 4.78 | 4.98 | 2510426 | 122710.32 | 11.53% |
| 2026-01-08 | 4.70 | 4.87 | 0.18 | 3.84% | 4.64 | 4.93 | 3010382 | 145723.22 | 13.82% |
| 2026-01-07 | 4.63 | 4.69 | 0.03 | 0.64% | 4.58 | 4.75 | 2177045 | 101531.43 | 10.00% |
| 2026-01-06 | 4.60 | 4.66 | 0.04 | 0.87% | 4.55 | 4.72 | 2265085 | 104594.07 | 10.40% |
| 2026-01-05 | 4.66 | 4.62 | 0.02 | 0.43% | 4.54 | 4.69 | 1800833 | 83264.02 | 8.27% |
| 2025-12-31 | 4.87 | 4.60 | -0.31 | -6.31% | 4.59 | 4.90 | 2608795 | 121520.38 | 11.98% |
| 2025-12-30 | 4.85 | 4.91 | 0.05 | 1.03% | 4.82 | 5.25 | 2828260 | 141892.64 | 12.99% |
| 2025-12-29 | 5.06 | 4.86 | -0.22 | -4.33% | 4.84 | 5.09 | 2475578 | 121897.08 | 11.37% |
| 2025-12-26 | 4.97 | 5.08 | 0.13 | 2.63% | 4.93 | 5.21 | 3496188 | 177718.31 | 16.05% |
| 2025-12-25 | 4.89 | 4.95 | 0.03 | 0.61% | 4.87 | 5.02 | 2205026 | 109202.83 | 10.12% |
| 2025-12-24 | 4.79 | 4.92 | 0.18 | 3.80% | 4.72 | 4.97 | 2592071 | 126927.02 | 11.90% |
| 2025-12-23 | 4.91 | 4.74 | -0.16 | -3.27% | 4.72 | 4.92 | 2243066 | 107252.66 | 10.30% |
| 2025-12-22 | 4.87 | 4.90 | 0.01 | 0.20% | 4.80 | 4.95 | 2441424 | 119000.62 | 11.21% |
| 2025-12-19 | 4.77 | 4.89 | 0.12 | 2.52% | 4.69 | 4.92 | 2855469 | 137857.52 | 13.11% |
| 2025-12-18 | 4.75 | 4.77 | -0.08 | -1.65% | 4.75 | 4.95 | 2580200 | 125000.12 | 11.85% |
| 2025-12-17 | 5.18 | 4.85 | -0.42 | -7.97% | 4.80 | 5.22 | 3419337 | 168347.38 | 15.70% |
| 2025-12-16 | 5.65 | 5.27 | -0.58 | -9.91% | 5.27 | 5.68 | 3865678 | 208252.25 | 17.75% |
| 2025-12-15 | 5.50 | 5.85 | 0.19 | 3.36% | 5.20 | 5.89 | 5018070 | 278153.34 | 23.04% |
| 2025-12-12 | 5.70 | 5.66 | -0.03 | -0.53% | 5.46 | 6.09 | 5167352 | 299138.25 | 23.73% |
| 2025-12-11 | 6.22 | 5.69 | -0.49 | -7.93% | 5.67 | 6.25 | 5064576 | 294238.22 | 23.25% |
| 2025-12-10 | 6.46 | 6.18 | -0.29 | -4.48% | 5.96 | 6.70 | 6396802 | 397566.47 | 29.37% |
| 2025-12-09 | 6.84 | 6.47 | -0.23 | -3.43% | 6.42 | 7.25 | 8975018 | 617874.56 | 41.21% |
| 2025-12-08 | 6.13 | 6.70 | 0.61 | 10.02% | 6.11 | 6.70 | 8360744 | 543786.94 | 38.39% |
| 2025-12-05 | 5.43 | 6.09 | 0.55 | 9.93% | 5.42 | 6.09 | 7871485 | 467001.19 | 36.14% |
| 2025-12-04 | 6.03 | 5.54 | -0.61 | -9.92% | 5.54 | 6.03 | 6151424 | 347646.00 | 28.25% |
| 2025-12-03 | 5.69 | 6.15 | 0.22 | 3.71% | 5.69 | 6.52 | 8502153 | 527276.25 | 39.04% |
| 2025-12-02 | 5.61 | 5.93 | 0.34 | 6.08% | 5.45 | 6.15 | 9283258 | 541436.12 | 42.63% |
| 2025-12-01 | 4.93 | 5.59 | 0.51 | 10.04% | 4.83 | 5.59 | 6385592 | 334746.75 | 29.32% |
| 2025-11-28 | 4.99 | 5.08 | -0.46 | -8.30% | 4.99 | 5.69 | 8550023 | 441899.47 | 39.26% |
| 2025-11-27 | 5.69 | 5.54 | -0.61 | -9.92% | 5.54 | 5.99 | 3512352 | 199870.61 | 16.13% |
| 2025-11-26 | 6.15 | 6.15 | 0.56 | 10.02% | 6.15 | 6.15 | 440179 | 27071.02 | 2.02% |
| 2025-11-25 | 5.27 | 5.59 | 0.51 | 10.04% | 5.21 | 5.59 | 2802151 | 152529.70 | 12.87% |
| 2025-11-24 | 5.08 | 5.08 | 0.46 | 9.96% | 4.95 | 5.08 | 4734446 | 240363.91 | 21.74% |
| 2025-11-21 | 4.52 | 4.62 | 0.42 | 10.00% | 4.51 | 4.62 | 1994809 | 91801.19 | 9.16% |
| 2025-11-20 | 3.81 | 4.20 | 0.38 | 9.95% | 3.77 | 4.20 | 2955394 | 121685.51 | 13.57% |
| 2025-11-19 | 3.91 | 3.82 | -0.11 | -2.80% | 3.81 | 3.91 | 710703 | 27348.37 | 3.26% |
| 2025-11-18 | 3.99 | 3.93 | -0.11 | -2.72% | 3.86 | 4.01 | 1192506 | 46801.09 | 5.48% |
| 2025-11-17 | 3.90 | 4.04 | 0.13 | 3.32% | 3.89 | 4.08 | 1771423 | 70940.05 | 8.13% |
| 2025-11-14 | 3.78 | 3.91 | 0.09 | 2.36% | 3.76 | 4.05 | 1493954 | 58456.24 | 6.86% |
| 2025-11-13 | 3.71 | 3.82 | 0.08 | 2.14% | 3.70 | 3.83 | 842728 | 31861.25 | 3.87% |
| 2025-11-12 | 3.81 | 3.74 | -0.09 | -2.35% | 3.71 | 3.82 | 722499 | 27091.70 | 3.32% |
| 2025-11-11 | 3.90 | 3.83 | -0.07 | -1.79% | 3.79 | 3.91 | 1177101 | 45060.46 | 5.40% |
| 2025-11-10 | 3.93 | 3.90 | 0.11 | 2.90% | 3.87 | 4.05 | 1809583 | 71590.69 | 8.31% |
| 2025-11-07 | 3.84 | 3.79 | -0.04 | -1.04% | 3.71 | 3.88 | 1676601 | 63276.15 | 7.70% |
| 2025-11-06 | 4.00 | 3.83 | -0.26 | -6.36% | 3.83 | 4.07 | 2614644 | 102160.73 | 12.01% |
| 2025-11-05 | 3.99 | 4.09 | 0.37 | 9.95% | 3.90 | 4.09 | 2442246 | 99064.84 | 11.21% |
| 2025-11-04 | 3.61 | 3.72 | 0.08 | 2.20% | 3.59 | 3.76 | 1045206 | 38681.43 | 4.80% |
| 2025-11-03 | 3.55 | 3.64 | 0.07 | 1.96% | 3.53 | 3.65 | 678688 | 24431.66 | 3.12% |
| 2025-10-31 | 3.52 | 3.57 | 0.03 | 0.85% | 3.50 | 3.59 | 489251 | 17359.00 | 2.25% |
| 2025-10-30 | 3.49 | 3.54 | 0.04 | 1.14% | 3.46 | 3.62 | 873253 | 31095.96 | 4.01% |
| 2025-10-29 | 3.55 | 3.50 | -0.11 | -3.05% | 3.46 | 3.57 | 808069 | 28279.09 | 3.71% |
| 2025-10-28 | 3.45 | 3.61 | 0.14 | 4.03% | 3.42 | 3.77 | 1559873 | 56491.74 | 7.16% |
| 2025-10-27 | 3.52 | 3.47 | -0.01 | -0.29% | 3.44 | 3.58 | 748135 | 26162.29 | 3.44% |
| 2025-10-24 | 3.47 | 3.48 | 0.01 | 0.29% | 3.46 | 3.55 | 505223 | 17678.38 | 2.32% |
| 2025-10-23 | 3.43 | 3.47 | 0.05 | 1.46% | 3.35 | 3.52 | 720190 | 24763.56 | 3.31% |
| 2025-10-22 | 3.45 | 3.42 | -0.03 | -0.87% | 3.42 | 3.48 | 379206 | 13061.26 | 1.74% |
| 2025-10-21 | 3.46 | 3.45 | 0.00 | 0.00% | 3.43 | 3.47 | 347223 | 11994.23 | 1.59% |
| 2025-10-20 | 3.45 | 3.45 | 0.01 | 0.29% | 3.43 | 3.48 | 246866 | 8529.17 | 1.13% |
| 2025-10-17 | 3.57 | 3.44 | -0.12 | -3.37% | 3.42 | 3.58 | 351880 | 12328.02 | 1.62% |
| 2025-10-16 | 3.61 | 3.56 | -0.05 | -1.39% | 3.55 | 3.62 | 253921 | 9087.61 | 1.17% |
| 2025-10-15 | 3.60 | 3.61 | 0.00 | 0.00% | 3.56 | 3.62 | 217886 | 7830.33 | 1.00% |
| 2025-10-14 | 3.64 | 3.61 | -0.02 | -0.55% | 3.60 | 3.67 | 302698 | 11004.59 | 1.39% |
| 2025-10-13 | 3.55 | 3.63 | -0.03 | -0.82% | 3.52 | 3.64 | 314921 | 11317.44 | 1.45% |
上证大盘股票行情在线 K线走势图
实达集团(600734)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
