金达莱 sh.688057
14.60
+2.96%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.40 | 15.37 | 14.35 | 14.60 | +2.96% | 1.60 | 3.91% |
| 2026-05-22 | 13.83 | 14.19 | 13.43 | 14.18 | +3.05% | 0.80 | 2.08% |
| 2026-05-21 | 13.44 | 14.50 | 13.32 | 13.76 | +1.47% | 1.50 | 3.90% |
| 2026-05-20 | 12.57 | 13.59 | 12.46 | 13.56 | +7.96% | 1.31 | 3.56% |
| 2026-05-19 | 12.62 | 12.72 | 12.23 | 12.56 | -0.08% | 0.41 | 1.20% |
| 2026-05-18 | 12.70 | 12.74 | 12.42 | 12.57 | -1.33% | 0.43 | 1.25% |
| 2026-05-15 | 12.60 | 13.22 | 12.53 | 12.74 | +0.87% | 0.65 | 1.84% |
| 2026-05-14 | 12.74 | 12.82 | 12.53 | 12.63 | -0.86% | 0.31 | 0.88% |
| 2026-05-13 | 12.38 | 12.87 | 12.21 | 12.74 | +2.99% | 0.59 | 1.69% |
| 2026-05-12 | 12.71 | 12.75 | 12.34 | 12.37 | -2.60% | 0.33 | 0.95% |
| 2026-05-11 | 12.82 | 12.82 | 12.62 | 12.70 | -0.86% | 0.35 | 1.00% |
| 2026-05-08 | 12.69 | 13.03 | 12.59 | 12.81 | +0.95% | 0.39 | 1.11% |
| 2026-05-07 | 12.79 | 12.85 | 12.63 | 12.69 | -0.08% | 0.18 | 0.52% |
| 2026-05-06 | 12.52 | 12.72 | 12.48 | 12.70 | +1.84% | 0.26 | 0.74% |
| 2026-04-30 | 12.25 | 12.57 | 12.20 | 12.47 | +1.14% | 0.22 | 0.64% |
| 2026-04-29 | 12.36 | 12.47 | 12.31 | 12.33 | -0.64% | 0.15 | 0.44% |
| 2026-04-28 | 12.60 | 12.60 | 12.36 | 12.41 | -1.27% | 0.10 | 0.28% |
| 2026-04-27 | 12.29 | 12.58 | 12.24 | 12.57 | +1.70% | 0.16 | 0.47% |
| 2026-04-24 | 12.29 | 12.38 | 12.19 | 12.36 | +0.65% | 0.15 | 0.44% |
| 2026-04-23 | 12.31 | 12.33 | 12.19 | 12.28 | -0.24% | 0.14 | 0.40% |