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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.53 | 13.73 | 13.41 | 13.73 | +1.93% | 0.40 | 1.06% |
| 2025-08-19 | 13.41 | 13.56 | 13.41 | 13.47 | 0.00% | 0.29 | 0.78% |
| 2025-08-18 | 13.57 | 13.67 | 13.41 | 13.47 | -0.59% | 0.45 | 1.22% |
| 2025-08-15 | 13.54 | 13.76 | 13.48 | 13.55 | +0.07% | 0.40 | 1.07% |
| 2025-08-14 | 13.74 | 13.98 | 13.50 | 13.54 | -1.60% | 0.51 | 1.36% |
| 2025-08-13 | 13.70 | 14.14 | 13.67 | 13.76 | +0.51% | 0.65 | 1.70% |
| 2025-08-12 | 13.78 | 13.81 | 13.58 | 13.69 | -0.15% | 0.48 | 1.27% |
| 2025-08-11 | 13.90 | 14.10 | 13.59 | 13.71 | -0.65% | 0.69 | 1.81% |
| 2025-08-08 | 13.25 | 14.19 | 13.20 | 13.80 | +4.15% | 0.95 | 2.51% |
| 2025-08-07 | 13.17 | 13.68 | 13.12 | 13.25 | +0.61% | 0.56 | 1.52% |
| 2025-08-06 | 13.23 | 13.23 | 13.10 | 13.17 | +0.53% | 0.24 | 0.65% |
| 2025-08-05 | 13.13 | 13.19 | 13.06 | 13.10 | -0.08% | 0.24 | 0.67% |
| 2025-08-04 | 13.00 | 13.11 | 12.80 | 13.11 | +1.16% | 0.29 | 0.81% |
| 2025-08-01 | 12.73 | 12.97 | 12.71 | 12.96 | +2.21% | 0.29 | 0.80% |
| 2025-07-31 | 12.93 | 12.95 | 12.66 | 12.68 | -1.93% | 0.26 | 0.75% |
| 2025-07-30 | 12.99 | 13.03 | 12.83 | 12.93 | -0.46% | 0.27 | 0.77% |
| 2025-07-29 | 12.88 | 13.00 | 12.80 | 12.99 | +1.17% | 0.33 | 0.93% |
| 2025-07-28 | 12.86 | 12.94 | 12.73 | 12.84 | +0.08% | 0.30 | 0.84% |
| 2025-07-25 | 12.75 | 12.84 | 12.70 | 12.83 | +0.39% | 0.20 | 0.57% |
| 2025-07-24 | 12.70 | 12.83 | 12.67 | 12.78 | +0.71% | 0.25 | 0.71% |