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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.64 | 12.67 | 12.50 | 12.51 | -0.56% | 0.17 | 0.50% |
| 2025-09-16 | 12.55 | 12.59 | 12.42 | 12.58 | +0.56% | 0.17 | 0.49% |
| 2025-09-15 | 12.64 | 12.73 | 12.48 | 12.51 | -1.34% | 0.18 | 0.53% |
| 2025-09-12 | 12.77 | 12.78 | 12.65 | 12.68 | -0.63% | 0.20 | 0.57% |
| 2025-09-11 | 12.58 | 12.76 | 12.41 | 12.76 | +1.35% | 0.29 | 0.82% |
| 2025-09-10 | 12.65 | 12.66 | 12.48 | 12.59 | -0.08% | 0.25 | 0.71% |
| 2025-09-09 | 12.68 | 12.73 | 12.56 | 12.60 | -0.63% | 0.28 | 0.81% |
| 2025-09-08 | 12.55 | 12.72 | 12.50 | 12.68 | +1.20% | 0.25 | 0.71% |
| 2025-09-05 | 12.42 | 12.57 | 12.35 | 12.53 | +0.80% | 0.29 | 0.83% |
| 2025-09-04 | 12.48 | 12.59 | 12.31 | 12.43 | -0.48% | 0.19 | 0.57% |
| 2025-09-03 | 12.72 | 12.77 | 12.44 | 12.49 | -1.11% | 0.21 | 0.62% |
| 2025-09-02 | 13.03 | 13.10 | 12.54 | 12.63 | -3.51% | 0.41 | 1.17% |
| 2025-09-01 | 13.01 | 13.10 | 12.74 | 13.09 | -0.83% | 0.54 | 1.50% |
| 2025-08-29 | 13.28 | 13.35 | 13.12 | 13.20 | -0.75% | 0.30 | 0.82% |
| 2025-08-28 | 13.29 | 13.55 | 12.82 | 13.30 | +0.15% | 0.58 | 1.59% |
| 2025-08-27 | 13.89 | 13.92 | 13.27 | 13.28 | -4.46% | 0.61 | 1.64% |
| 2025-08-26 | 13.81 | 14.03 | 13.73 | 13.90 | +0.72% | 0.38 | 0.98% |
| 2025-08-25 | 13.68 | 13.82 | 13.61 | 13.80 | +0.80% | 0.51 | 1.33% |
| 2025-08-22 | 13.84 | 13.86 | 13.58 | 13.69 | -0.65% | 0.31 | 0.83% |
| 2025-08-21 | 13.73 | 13.93 | 13.66 | 13.78 | +0.36% | 0.40 | 1.04% |