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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.90 | 11.94 | 11.80 | 11.89 | +0.08% | 0.20 | 0.59% |
| 2025-06-24 | 11.69 | 11.91 | 11.64 | 11.88 | +1.76% | 0.17 | 0.52% |
| 2025-06-23 | 11.51 | 11.71 | 11.42 | 11.67 | +1.45% | 0.12 | 0.38% |
| 2025-06-20 | 11.54 | 11.67 | 11.47 | 11.51 | -0.51% | 0.09 | 0.27% |
| 2025-06-19 | 11.65 | 11.72 | 11.48 | 11.56 | -1.17% | 0.13 | 0.40% |
| 2025-06-18 | 11.80 | 11.83 | 11.62 | 11.70 | -0.83% | 0.11 | 0.33% |
| 2025-06-17 | 11.83 | 11.97 | 11.71 | 11.80 | 0.00% | 0.14 | 0.41% |
| 2025-06-16 | 11.76 | 11.88 | 11.68 | 11.80 | +0.58% | 0.15 | 0.45% |
| 2025-06-13 | 11.85 | 11.95 | 11.71 | 11.73 | -1.56% | 0.18 | 0.55% |
| 2025-06-12 | 11.92 | 11.96 | 11.81 | 11.92 | -0.08% | 0.14 | 0.42% |
| 2025-06-11 | 11.96 | 11.99 | 11.89 | 11.93 | +0.16% | 0.16 | 0.47% |
| 2025-06-10 | 12.04 | 12.08 | 11.80 | 11.91 | -0.82% | 0.19 | 0.57% |
| 2025-06-09 | 11.96 | 12.12 | 11.91 | 12.01 | +0.08% | 0.26 | 0.77% |
| 2025-06-06 | 11.64 | 12.18 | 11.60 | 12.00 | +3.12% | 0.53 | 1.58% |
| 2025-06-05 | 11.66 | 11.66 | 11.53 | 11.63 | 0.00% | 0.14 | 0.43% |
| 2025-06-04 | 11.66 | 11.71 | 11.59 | 11.63 | -0.17% | 0.14 | 0.43% |
| 2025-06-03 | 11.41 | 11.75 | 11.41 | 11.65 | +0.93% | 0.32 | 0.99% |
| 2025-05-30 | 11.96 | 11.96 | 11.48 | 11.54 | -0.84% | 0.30 | 0.93% |
| 2025-05-29 | 11.73 | 11.83 | 11.55 | 11.64 | 0.00% | 0.26 | 0.80% |
| 2025-05-28 | 11.56 | 11.79 | 11.49 | 11.64 | +0.93% | 0.22 | 0.68% |