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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.64 | 11.84 | 11.50 | 11.74 | +0.86% | 0.08 | 0.25% |
| 2025-12-17 | 11.65 | 11.67 | 11.44 | 11.64 | -0.09% | 0.14 | 0.46% |
| 2025-12-16 | 11.84 | 11.89 | 11.54 | 11.65 | -1.60% | 0.16 | 0.49% |
| 2025-12-15 | 11.82 | 11.92 | 11.73 | 11.84 | +0.17% | 0.12 | 0.37% |
| 2025-12-12 | 11.92 | 11.98 | 11.80 | 11.82 | -0.92% | 0.15 | 0.47% |
| 2025-12-11 | 12.17 | 12.22 | 11.93 | 11.93 | -1.57% | 0.15 | 0.45% |
| 2025-12-10 | 12.16 | 12.24 | 12.08 | 12.12 | -0.33% | 0.10 | 0.31% |
| 2025-12-09 | 12.44 | 12.44 | 12.13 | 12.16 | -1.62% | 0.09 | 0.26% |
| 2025-12-08 | 12.35 | 12.42 | 12.26 | 12.36 | +0.24% | 0.10 | 0.30% |
| 2025-12-05 | 12.18 | 12.35 | 12.01 | 12.33 | +0.82% | 0.22 | 0.67% |
| 2025-12-04 | 12.39 | 12.39 | 12.12 | 12.23 | -1.21% | 0.13 | 0.38% |
| 2025-12-03 | 12.45 | 12.47 | 12.29 | 12.38 | -0.64% | 0.10 | 0.29% |
| 2025-12-02 | 12.69 | 12.69 | 12.39 | 12.46 | -0.80% | 0.12 | 0.34% |
| 2025-12-01 | 12.39 | 12.89 | 12.35 | 12.56 | +1.37% | 0.25 | 0.71% |
| 2025-11-28 | 12.31 | 12.42 | 12.19 | 12.39 | +0.98% | 0.08 | 0.23% |
| 2025-11-27 | 12.12 | 12.31 | 12.07 | 12.27 | +1.24% | 0.10 | 0.30% |
| 2025-11-26 | 12.24 | 12.30 | 12.07 | 12.12 | -0.33% | 0.14 | 0.43% |
| 2025-11-25 | 12.05 | 12.24 | 12.04 | 12.16 | +1.25% | 0.12 | 0.36% |
| 2025-11-24 | 11.92 | 12.15 | 11.92 | 12.01 | +0.67% | 0.16 | 0.48% |
| 2025-11-21 | 12.39 | 12.53 | 11.91 | 11.93 | -4.41% | 0.23 | 0.70% |