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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.72 | 11.89 | 11.52 | 11.83 | +1.81% | 0.30 | 0.94% |
| 2026-03-23 | 12.15 | 12.15 | 11.47 | 11.62 | -6.21% | 0.44 | 1.35% |
| 2026-03-20 | 12.93 | 12.94 | 12.36 | 12.39 | -3.35% | 0.25 | 0.71% |
| 2026-03-19 | 13.06 | 13.15 | 12.78 | 12.82 | -3.10% | 0.22 | 0.60% |
| 2026-03-18 | 13.10 | 13.26 | 12.93 | 13.23 | +1.30% | 0.21 | 0.57% |
| 2026-03-17 | 13.36 | 13.42 | 13.05 | 13.06 | -2.32% | 0.26 | 0.72% |
| 2026-03-16 | 13.28 | 13.37 | 13.19 | 13.37 | +0.53% | 0.20 | 0.55% |
| 2026-03-13 | 13.33 | 13.54 | 13.26 | 13.30 | -0.67% | 0.26 | 0.69% |
| 2026-03-12 | 13.62 | 13.66 | 13.36 | 13.39 | -2.05% | 0.31 | 0.82% |
| 2026-03-11 | 13.77 | 13.81 | 13.49 | 13.67 | -0.73% | 0.38 | 1.01% |
| 2026-03-10 | 13.06 | 13.87 | 13.01 | 13.77 | +6.00% | 0.82 | 2.19% |
| 2026-03-09 | 12.95 | 13.06 | 12.82 | 12.99 | -0.84% | 0.19 | 0.53% |
| 2026-03-06 | 12.68 | 13.17 | 12.62 | 13.10 | +3.31% | 0.34 | 0.95% |
| 2026-03-05 | 12.76 | 12.82 | 12.55 | 12.68 | +0.40% | 0.23 | 0.66% |
| 2026-03-04 | 12.75 | 12.76 | 12.31 | 12.63 | -0.94% | 0.30 | 0.87% |
| 2026-03-03 | 13.18 | 13.28 | 12.70 | 12.75 | -2.89% | 0.31 | 0.87% |
| 2026-03-02 | 13.41 | 13.43 | 13.01 | 13.13 | -2.23% | 0.39 | 1.07% |
| 2026-02-27 | 13.45 | 13.46 | 13.26 | 13.43 | -0.15% | 0.29 | 0.78% |
| 2026-02-26 | 13.34 | 13.47 | 13.30 | 13.45 | +0.82% | 0.37 | 0.99% |
| 2026-02-25 | 13.05 | 13.47 | 13.00 | 13.34 | +2.22% | 0.48 | 1.30% |