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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.71 | 12.73 | 12.55 | 12.70 | +0.24% | 0.17 | 0.49% |
| 2025-10-22 | 12.60 | 12.75 | 12.60 | 12.67 | +0.08% | 0.14 | 0.39% |
| 2025-10-21 | 12.45 | 12.69 | 12.39 | 12.66 | +1.85% | 0.18 | 0.52% |
| 2025-10-20 | 12.28 | 12.49 | 12.17 | 12.43 | +2.14% | 0.18 | 0.52% |
| 2025-10-17 | 12.31 | 12.40 | 12.14 | 12.17 | -1.14% | 0.13 | 0.39% |
| 2025-10-16 | 12.40 | 12.45 | 12.27 | 12.31 | -1.20% | 0.16 | 0.46% |
| 2025-10-15 | 12.30 | 12.47 | 12.25 | 12.46 | +1.71% | 0.18 | 0.52% |
| 2025-10-14 | 12.36 | 12.46 | 12.25 | 12.25 | -0.41% | 0.19 | 0.56% |
| 2025-10-13 | 12.19 | 12.37 | 11.93 | 12.30 | -0.89% | 0.19 | 0.57% |
| 2025-10-10 | 12.30 | 12.53 | 12.27 | 12.41 | +1.06% | 0.25 | 0.73% |
| 2025-10-09 | 12.26 | 12.34 | 12.20 | 12.28 | -0.16% | 0.23 | 0.68% |
| 2025-09-30 | 12.38 | 12.44 | 12.24 | 12.30 | -0.32% | 0.16 | 0.48% |
| 2025-09-29 | 12.33 | 12.38 | 12.07 | 12.34 | +0.49% | 0.14 | 0.40% |
| 2025-09-26 | 12.21 | 12.43 | 12.12 | 12.28 | -0.08% | 0.17 | 0.49% |
| 2025-09-25 | 12.43 | 12.46 | 12.25 | 12.29 | -0.73% | 0.15 | 0.43% |
| 2025-09-24 | 12.09 | 12.38 | 12.04 | 12.38 | +1.56% | 0.13 | 0.39% |
| 2025-09-23 | 12.38 | 12.44 | 11.91 | 12.19 | -1.53% | 0.22 | 0.67% |
| 2025-09-22 | 12.31 | 12.41 | 12.15 | 12.38 | +0.57% | 0.14 | 0.40% |
| 2025-09-19 | 12.28 | 12.40 | 12.20 | 12.31 | -0.24% | 0.14 | 0.42% |
| 2025-09-18 | 12.55 | 12.63 | 12.20 | 12.34 | -1.36% | 0.28 | 0.80% |