*ST利达（603828）历史行情
以下为*ST利达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.050 | 5.820 | 6.050 | 5.400 | -0.140 | -2.349% | 371.73万 | 0.21亿 | 0.624% |
| 2026-10-08 | 6.280 | 5.960 | 6.320 | 5.950 | -0.230 | -3.716% | 3.65万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.020 | 6.190 | 6.200 | 5.980 | 0.190 | 3.167% | 311.10万 | 0.19亿 | 0.522% |
| 2026-10-06 | 6.020 | 6.190 | 6.200 | 5.980 | 0.190 | 3.167% | 311.10万 | 0.19亿 | 0.522% |
| 2026-10-05 | 6.020 | 6.190 | 6.200 | 5.980 | 0.190 | 3.167% | 311.10万 | 0.19亿 | 0.522% |
| 2026-10-02 | 6.020 | 6.190 | 6.200 | 5.980 | 0.190 | 3.167% | 311.10万 | 0.19亿 | 0.522% |
| 2026-10-01 | 6.020 | 6.190 | 6.200 | 5.980 | 0.190 | 3.167% | 311.10万 | 0.19亿 | 0.522% |
| 2026-09-30 | 6.020 | 6.190 | 6.200 | 5.980 | 0.190 | 3.167% | 3.11万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.140 | 6.000 | 6.160 | 6.000 | -0.140 | -2.280% | 1.77万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.230 | 6.140 | 6.330 | 6.050 | 0.040 | 0.656% | 2.93万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.200 | 6.100 | 6.260 | 6.060 | -0.060 | -0.974% | 239.22万 | 0.15亿 | 0.401% |
| 2026-09-24 | 6.200 | 6.100 | 6.260 | 6.060 | -0.060 | -0.974% | 2.39万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.110 | 6.160 | 6.180 | 6.040 | 0.050 | 0.818% | 2.39万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.040 | 6.110 | 6.270 | 5.970 | 0.050 | 0.825% | 6.24万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.650 | 6.060 | 6.080 | 5.610 | 0.450 | 8.021% | 5.60万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.580 | 5.610 | 5.690 | 5.550 | 0.010 | 0.179% | 1.11万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.500 | 5.600 | 5.670 | 5.490 | 0.070 | 1.266% | 1.60万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.600 | 5.530 | 5.620 | 5.500 | 0.010 | 0.181% | 1.16万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.700 | 5.520 | 5.700 | 5.500 | -0.120 | -2.128% | 1.92万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.670 | 5.640 | 5.900 | 5.640 | -0.050 | -0.879% | 2.83万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.680 | 5.690 | 5.790 | 5.450 | 0.030 | 0.530% | 2.24万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.650 | 5.660 | 5.750 | 5.610 | -0.050 | -0.876% | 2.22万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.730 | 5.710 | 5.800 | 5.340 | 0.020 | 0.351% | 4.95万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.550 | 5.690 | 5.870 | 5.390 | 0.340 | 6.355% | 7.09万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.400 | 5.350 | 5.400 | 5.150 | 0.190 | 3.682% | 3.70万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.020 | 5.160 | 5.210 | 5.020 | 0.050 | 0.978% | 2.17万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.200 | 5.110 | 5.230 | 5.030 | 0.030 | 0.591% | 1.76万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.060 | 5.080 | 5.120 | 4.990 | 0.030 | 0.594% | 1.28万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.130 | 5.050 | 5.300 | 5.050 | -0.140 | -2.697% | 2.16万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.100 | 5.190 | 5.440 | 5.090 | 0.000 | 0.000% | 3.20万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.070 | 5.190 | 5.370 | 5.020 | 0.170 | 3.386% | 2.96万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.040 | 5.020 | 5.110 | 4.990 | -0.130 | -2.524% | 2.68万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.390 | 5.150 | 5.390 | 5.120 | -0.170 | -3.195% | 3.73万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.900 | 5.320 | 5.330 | 4.870 | 0.390 | 7.911% | 4.58万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.200 | 4.930 | 5.200 | 4.880 | -0.260 | -5.010% | 5.16万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.080 | 5.190 | 5.400 | 4.990 | 0.210 | 4.217% | 9.70万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.500 | 4.980 | 4.980 | 4.480 | 0.450 | 9.934% | 5.47万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.310 | 4.530 | 4.700 | 4.210 | 0.190 | 4.378% | 6.83万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.210 | 4.340 | 4.400 | 4.110 | 0.170 | 4.077% | 3.99万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.190 | 4.170 | 4.200 | 4.140 | 0.010 | 0.240% | 1.09万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.150 | 4.160 | 4.210 | 4.140 | -0.030 | -0.716% | 1.06万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.220 | 4.190 | 4.250 | 4.160 | -0.030 | -0.711% | 1.95万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.110 | 4.220 | 4.220 | 4.110 | 0.050 | 1.199% | 1.57万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.250 | 4.170 | 4.250 | 4.130 | -0.040 | -0.950% | 1.32万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.190 | 4.210 | 4.240 | 4.160 | 0.040 | 0.959% | 1.13万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.230 | 4.170 | 4.250 | 4.130 | -0.060 | -1.418% | 2.04万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.240 | 4.230 | 4.300 | 4.190 | 0.010 | 0.237% | 2.04万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.120 | 4.220 | 4.380 | 4.100 | 0.080 | 1.932% | 2.93万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.060 | 4.140 | 4.230 | 4.030 | 0.080 | 1.970% | 2.71万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.150 | 4.060 | 4.150 | 4.010 | -0.090 | -2.169% | 2.25万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.100 | 4.150 | 4.180 | 4.000 | 0.100 | 2.469% | 2.92万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.050 | 4.050 | 4.100 | 4.020 | -0.020 | -0.491% | 1.41万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.110 | 4.070 | 4.110 | 4.050 | -0.030 | -0.732% | 1.25万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.160 | 4.100 | 4.210 | 4.060 | -0.050 | -1.205% | 1.49万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.020 | 4.150 | 4.180 | 4.020 | 0.040 | 0.973% | 1.21万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.150 | 4.110 | 4.210 | 4.060 | 0.000 | 0.000% | 1.36万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.220 | 4.110 | 4.230 | 4.060 | -0.040 | -0.964% | 1.60万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.200 | 4.150 | 4.240 | 4.060 | -0.050 | -1.190% | 1.53万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.060 | 4.200 | 4.210 | 3.950 | 0.070 | 1.695% | 3.36万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.140 | 4.130 | 4.230 | 4.060 | -0.050 | -1.196% | 2.17万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.290 | 4.180 | 4.330 | 4.100 | -0.120 | -2.791% | 1.84万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.600 | 4.300 | 4.600 | 4.270 | 0.000 | 0.000% | 2.54万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.330 | 4.300 | 4.350 | 4.210 | -0.030 | -0.693% | 1.94万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.170 | 4.330 | 4.330 | 4.170 | 0.040 | 0.932% | 2.29万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.390 | 4.290 | 4.420 | 4.270 | -0.040 | -0.924% | 2.24万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.400 | 4.330 | 4.460 | 4.270 | -0.070 | -1.591% | 2.24万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.610 | 4.400 | 4.750 | 4.370 | -0.160 | -3.509% | 4.66万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.360 | 4.560 | 4.650 | 4.200 | 0.280 | 6.542% | 5.47万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.710 | 4.280 | 4.800 | 4.230 | -0.330 | -7.158% | 4.62万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.100 | 4.610 | 5.100 | 4.580 | -0.030 | -0.647% | 10.65万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.640 | 4.640 | 4.640 | 4.640 | 0.220 | 4.977% | 0.39万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.420 | 4.420 | 4.420 | 4.210 | 0.210 | 4.988% | 1.69万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.050 | 4.210 | 4.210 | 3.960 | 0.200 | 4.988% | 3.10万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.140 | 4.010 | 4.320 | 4.000 | -0.200 | -4.751% | 6.32万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.180 | 4.210 | 4.290 | 4.050 | 0.010 | 0.238% | 3.58万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.170 | 4.200 | 4.350 | 4.000 | 0.050 | 1.205% | 6.40万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.340 | 4.150 | 4.350 | 4.100 | -0.140 | -3.263% | 5.70万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.420 | 4.290 | 4.430 | 4.260 | -0.140 | -3.160% | 2.91万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.490 | 4.430 | 4.660 | 4.410 | -0.060 | -1.336% | 3.97万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.400 | 4.490 | 4.580 | 4.260 | 0.010 | 0.223% | 6.00万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.560 | 4.480 | 4.710 | 4.470 | -0.030 | -0.665% | 4.36万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.700 | 4.510 | 4.710 | 4.480 | -0.150 | -3.219% | 3.39万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.820 | 4.660 | 4.890 | 4.630 | -0.160 | -3.320% | 2.74万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.770 | 4.820 | 4.900 | 4.740 | 0.060 | 1.261% | 3.07万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.750 | 4.760 | 4.950 | 4.680 | -0.080 | -1.653% | 4.61万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.990 | 4.840 | 4.990 | 4.770 | -0.120 | -2.419% | 3.95万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.110 | 4.960 | 5.110 | 4.900 | -0.160 | -3.125% | 6.79万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.360 | 5.120 | 5.360 | 5.100 | -0.080 | -1.538% | 3.16万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.240 | 5.200 | 5.430 | 5.020 | -0.040 | -0.763% | 3.32万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.360 | 5.240 | 5.470 | 5.190 | -0.180 | -3.321% | 3.42万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.450 | 5.420 | 5.470 | 5.310 | 0.020 | 0.370% | 1.90万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.580 | 5.400 | 5.580 | 5.280 | -0.080 | -1.460% | 3.37万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.610 | 5.480 | 5.800 | 5.400 | -0.200 | -3.521% | 5.68万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.100 | 5.680 | 6.100 | 5.650 | -0.270 | -4.538% | 5.51万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.100 | 5.950 | 6.330 | 5.910 | -0.200 | -3.252% | 5.88万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.970 | 6.150 | 6.180 | 5.890 | 0.260 | 4.414% | 8.98万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.030 | 5.890 | 6.030 | 5.800 | -0.030 | -0.507% | 4.54万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.720 | 5.920 | 5.940 | 5.620 | 0.170 | 2.957% | 4.99万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.720 | 5.750 | 5.960 | 5.720 | 0.040 | 0.701% | 6.49万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.840 | 5.710 | 5.960 | 5.660 | -0.130 | -2.226% | 4.57万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.820 | 5.840 | 6.050 | 5.800 | -0.030 | -0.511% | 4.00万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.050 | 5.870 | 6.050 | 5.830 | -0.080 | -1.345% | 3.27万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.820 | 5.950 | 6.030 | 5.700 | 0.130 | 2.234% | 4.65万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.670 | 5.820 | 5.930 | 5.600 | -0.030 | -0.513% | 6.09万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.100 | 5.850 | 6.150 | 5.800 | -0.030 | -0.510% | 9.96万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.590 | 5.880 | 5.880 | 5.590 | 0.280 | 5.000% | 3.68万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.820 | 5.600 | 5.820 | 5.600 | -0.290 | -4.924% | 7.45万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.960 | 5.890 | 6.100 | 5.570 | 0.070 | 1.203% | 16.82万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.820 | 5.820 | 5.820 | 5.670 | 0.280 | 5.054% | 4.54万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.540 | 5.540 | 5.540 | 5.270 | 0.260 | 4.924% | 12.75万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.280 | 5.280 | 5.280 | 5.190 | 0.250 | 4.970% | 1.92万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.620 | 5.030 | 5.030 | 4.600 | 0.240 | 5.010% | 10.82万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.330 | 4.790 | 4.790 | 4.330 | 0.230 | 5.044% | 12.53万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.560 | 4.560 | 4.560 | 4.560 | -0.240 | -5.000% | 1.12万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.800 | 4.800 | 4.830 | 4.800 | -0.250 | -4.950% | 6.96万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.220 | 5.050 | 5.490 | 4.970 | -0.180 | -3.442% | 13.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.430 | 5.230 | 5.510 | 5.230 | -0.280 | -5.082% | 6.45万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.370 | 5.510 | 5.590 | 5.370 | -0.110 | -1.957% | 5.28万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.770 | 5.620 | 5.880 | 5.500 | -0.150 | -2.600% | 6.17万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.880 | 5.770 | 5.900 | 5.720 | -0.100 | -1.704% | 3.92万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.010 | 5.870 | 6.040 | 5.860 | -0.140 | -2.329% | 3.05万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.920 | 6.010 | 6.050 | 5.920 | 0.090 | 1.520% | 2.06万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.100 | 5.920 | 6.140 | 5.910 | -0.200 | -3.268% | 2.05万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.130 | 6.120 | 6.330 | 6.030 | 0.050 | 0.824% | 4.50万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.780 | 6.070 | 6.070 | 5.760 | 0.000 | 0.000% | 3.63万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.770 | 5.780 | 5.870 | 5.750 | 0.000 | 0.000% | 1.26万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.800 | 5.750 | 5.970 | 5.750 | 0.000 | 0.000% | 2.86万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.700 | 5.890 | 5.890 | 5.700 | 0.000 | 0.000% | 3.36万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.820 | 5.710 | 5.890 | 5.590 | 0.000 | 0.000% | 5.72万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.040 | 5.880 | 6.090 | 5.860 | 0.000 | 0.000% | 2.35万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.070 | 6.040 | 6.150 | 6.000 | 0.000 | 0.000% | 1.68万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.170 | 6.070 | 6.250 | 5.970 | 0.000 | 0.000% | 3.68万 | 0.00亿 | 0.000% |