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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.73 | 12.93 | 12.67 | 12.92 | +1.49% | 0.22 | 0.63% |
| 2026-01-16 | 12.80 | 12.85 | 12.68 | 12.73 | +0.39% | 0.22 | 0.62% |
| 2026-01-15 | 12.65 | 12.79 | 12.61 | 12.68 | -0.08% | 0.20 | 0.57% |
| 2026-01-14 | 12.69 | 12.83 | 12.55 | 12.69 | -0.24% | 0.34 | 0.96% |
| 2026-01-13 | 12.63 | 12.97 | 12.62 | 12.72 | +0.32% | 0.37 | 1.04% |
| 2026-01-12 | 12.66 | 12.83 | 12.62 | 12.68 | +0.24% | 0.34 | 0.98% |
| 2026-01-09 | 12.62 | 12.71 | 12.55 | 12.65 | +0.48% | 0.21 | 0.59% |
| 2026-01-08 | 12.44 | 12.61 | 12.44 | 12.59 | +1.12% | 0.20 | 0.59% |
| 2026-01-07 | 12.54 | 12.58 | 12.42 | 12.45 | -0.16% | 0.15 | 0.44% |
| 2026-01-06 | 12.55 | 12.65 | 12.45 | 12.47 | +0.24% | 0.23 | 0.66% |
| 2026-01-05 | 12.27 | 12.45 | 12.23 | 12.44 | +1.80% | 0.20 | 0.57% |
| 2025-12-31 | 12.19 | 12.33 | 12.12 | 12.22 | +0.25% | 0.15 | 0.46% |
| 2025-12-30 | 12.23 | 12.34 | 12.16 | 12.19 | -0.81% | 0.17 | 0.52% |
| 2025-12-29 | 12.42 | 12.45 | 12.21 | 12.29 | -0.49% | 0.16 | 0.46% |
| 2025-12-26 | 12.59 | 12.59 | 12.26 | 12.35 | -1.44% | 0.27 | 0.79% |
| 2025-12-25 | 12.35 | 12.59 | 12.23 | 12.53 | +1.70% | 0.23 | 0.66% |
| 2025-12-24 | 12.22 | 12.39 | 12.20 | 12.32 | +0.65% | 0.17 | 0.51% |
| 2025-12-23 | 12.44 | 12.48 | 12.23 | 12.24 | -1.29% | 0.41 | 1.20% |
| 2025-12-22 | 13.00 | 13.50 | 12.38 | 12.40 | +3.77% | 0.92 | 2.58% |
| 2025-12-19 | 11.73 | 12.03 | 11.68 | 11.95 | +1.79% | 0.13 | 0.39% |