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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.81 | 13.10 | 12.81 | 13.05 | +1.95% | 0.38 | 1.07% |
| 2026-02-13 | 12.74 | 12.93 | 12.66 | 12.80 | +0.87% | 0.24 | 0.68% |
| 2026-02-12 | 12.86 | 12.88 | 12.65 | 12.69 | -1.01% | 0.21 | 0.59% |
| 2026-02-11 | 12.90 | 12.97 | 12.82 | 12.82 | -0.93% | 0.18 | 0.52% |
| 2026-02-10 | 13.02 | 13.03 | 12.90 | 12.94 | -0.23% | 0.16 | 0.44% |
| 2026-02-09 | 13.01 | 13.05 | 12.88 | 12.97 | +0.31% | 0.27 | 0.76% |
| 2026-02-06 | 12.86 | 13.04 | 12.77 | 12.93 | +0.39% | 0.26 | 0.73% |
| 2026-02-05 | 12.83 | 12.94 | 12.77 | 12.88 | +0.39% | 0.20 | 0.57% |
| 2026-02-04 | 12.80 | 12.90 | 12.71 | 12.83 | +0.23% | 0.20 | 0.55% |
| 2026-02-03 | 12.59 | 12.82 | 12.56 | 12.80 | +2.15% | 0.25 | 0.70% |
| 2026-02-02 | 12.87 | 12.87 | 12.52 | 12.53 | -2.19% | 0.25 | 0.71% |
| 2026-01-30 | 12.71 | 12.87 | 12.61 | 12.81 | +0.87% | 0.28 | 0.79% |
| 2026-01-29 | 12.71 | 12.89 | 12.60 | 12.70 | -0.31% | 0.25 | 0.70% |
| 2026-01-28 | 12.96 | 12.97 | 12.72 | 12.74 | -1.55% | 0.25 | 0.71% |
| 2026-01-27 | 12.91 | 13.07 | 12.63 | 12.94 | -0.15% | 0.25 | 0.70% |
| 2026-01-26 | 13.13 | 13.18 | 12.86 | 12.96 | -1.22% | 0.30 | 0.83% |
| 2026-01-23 | 13.02 | 13.13 | 12.98 | 13.12 | +0.85% | 0.22 | 0.60% |
| 2026-01-22 | 13.06 | 13.08 | 12.92 | 13.01 | -0.23% | 0.21 | 0.58% |
| 2026-01-21 | 12.90 | 13.06 | 12.85 | 13.04 | +0.46% | 0.20 | 0.55% |
| 2026-01-20 | 12.85 | 13.02 | 12.85 | 12.98 | +0.46% | 0.27 | 0.75% |