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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.78 | 12.81 | 12.67 | 12.69 | -0.70% | 0.23 | 0.66% |
| 2025-07-22 | 12.81 | 12.83 | 12.66 | 12.78 | +0.39% | 0.25 | 0.71% |
| 2025-07-21 | 12.41 | 12.86 | 12.41 | 12.73 | +2.91% | 0.37 | 1.06% |
| 2025-07-18 | 12.34 | 12.38 | 12.28 | 12.37 | +0.98% | 0.17 | 0.51% |
| 2025-07-17 | 12.34 | 12.35 | 12.25 | 12.25 | -0.16% | 0.14 | 0.42% |
| 2025-07-16 | 12.27 | 12.39 | 12.19 | 12.27 | -0.48% | 0.17 | 0.49% |
| 2025-07-15 | 12.39 | 12.43 | 12.17 | 12.33 | -0.08% | 0.29 | 0.83% |
| 2025-07-14 | 12.22 | 12.40 | 12.14 | 12.34 | +1.04% | 0.20 | 0.59% |
| 2025-07-11 | 12.21 | 12.23 | 12.08 | 12.21 | +0.48% | 0.19 | 0.54% |
| 2025-07-10 | 12.09 | 12.17 | 12.05 | 12.15 | +0.57% | 0.17 | 0.51% |
| 2025-07-09 | 12.10 | 12.13 | 12.04 | 12.08 | -0.16% | 0.12 | 0.36% |
| 2025-07-08 | 12.12 | 12.15 | 12.02 | 12.10 | +0.24% | 0.22 | 0.64% |
| 2025-07-07 | 11.96 | 12.13 | 11.87 | 12.07 | +1.15% | 0.24 | 0.72% |
| 2025-07-04 | 12.00 | 12.03 | 11.90 | 11.94 | -0.49% | 0.14 | 0.42% |
| 2025-07-03 | 12.01 | 12.09 | 11.96 | 12.00 | +0.25% | 0.17 | 0.51% |
| 2025-07-02 | 11.96 | 12.02 | 11.89 | 11.97 | +0.08% | 0.22 | 0.66% |
| 2025-07-01 | 11.98 | 12.02 | 11.90 | 11.96 | 0.00% | 0.20 | 0.59% |
| 2025-06-30 | 11.94 | 12.01 | 11.89 | 11.96 | +0.33% | 0.17 | 0.50% |
| 2025-06-27 | 11.88 | 11.94 | 11.80 | 11.92 | +1.00% | 0.19 | 0.57% |
| 2025-06-26 | 11.88 | 11.92 | 11.79 | 11.80 | -0.74% | 0.17 | 0.51% |