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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.51 | 12.63 | 12.40 | 12.48 | -0.48% | 0.13 | 0.37% |
| 2025-11-19 | 12.80 | 12.82 | 12.50 | 12.54 | -2.03% | 0.20 | 0.56% |
| 2025-11-18 | 12.90 | 12.99 | 12.68 | 12.80 | -0.62% | 0.24 | 0.68% |
| 2025-11-17 | 13.04 | 13.17 | 12.82 | 12.88 | -1.15% | 0.18 | 0.49% |
| 2025-11-14 | 13.08 | 13.20 | 12.88 | 13.03 | -0.15% | 0.27 | 0.75% |
| 2025-11-13 | 12.95 | 13.05 | 12.85 | 13.05 | +0.38% | 0.20 | 0.57% |
| 2025-11-12 | 12.99 | 13.15 | 12.93 | 13.00 | 0.00% | 0.23 | 0.63% |
| 2025-11-11 | 12.88 | 13.00 | 12.78 | 13.00 | +1.17% | 0.21 | 0.60% |
| 2025-11-10 | 12.87 | 12.87 | 12.76 | 12.85 | +0.16% | 0.14 | 0.40% |
| 2025-11-07 | 12.79 | 12.86 | 12.70 | 12.83 | +0.31% | 0.23 | 0.64% |
| 2025-11-06 | 12.71 | 12.82 | 12.65 | 12.79 | +0.63% | 0.16 | 0.45% |
| 2025-11-05 | 12.56 | 12.80 | 12.44 | 12.71 | +1.11% | 0.24 | 0.68% |
| 2025-11-04 | 12.66 | 12.66 | 12.44 | 12.57 | -0.48% | 0.18 | 0.51% |
| 2025-11-03 | 12.72 | 12.79 | 12.50 | 12.63 | -0.55% | 0.14 | 0.41% |
| 2025-10-31 | 12.53 | 12.77 | 12.52 | 12.70 | +0.71% | 0.19 | 0.54% |
| 2025-10-30 | 12.68 | 12.71 | 12.57 | 12.61 | -0.16% | 0.11 | 0.33% |
| 2025-10-29 | 12.85 | 12.85 | 12.61 | 12.63 | -1.25% | 0.18 | 0.51% |
| 2025-10-28 | 12.88 | 12.88 | 12.71 | 12.79 | -0.08% | 0.13 | 0.37% |
| 2025-10-27 | 12.83 | 12.89 | 12.71 | 12.80 | 0.00% | 0.15 | 0.42% |
| 2025-10-24 | 12.68 | 12.82 | 12.63 | 12.80 | +0.79% | 0.21 | 0.59% |