达安基因 sz.002030
6.80
+6.25%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.62 | 7.04 | 6.58 | 6.80 | +6.25% | 10.14 | 10.45% |
| 2026-05-22 | 6.42 | 6.57 | 6.31 | 6.40 | -1.23% | 4.06 | 4.52% |
| 2026-05-21 | 6.66 | 6.76 | 6.38 | 6.48 | -5.81% | 7.11 | 7.70% |
| 2026-05-20 | 6.76 | 7.20 | 6.66 | 6.88 | +3.61% | 9.39 | 9.75% |
| 2026-05-19 | 6.64 | 6.81 | 6.53 | 6.64 | 0.00% | 9.26 | 9.88% |
| 2026-05-18 | 6.48 | 6.64 | 6.48 | 6.64 | +9.93% | 4.35 | 4.69% |
| 2026-05-15 | 6.33 | 6.35 | 6.01 | 6.04 | -4.58% | 5.88 | 6.81% |
| 2026-05-14 | 6.67 | 6.80 | 6.32 | 6.33 | -7.99% | 9.12 | 9.97% |
| 2026-05-13 | 6.78 | 7.10 | 6.58 | 6.88 | 0.00% | 11.40 | 11.82% |
| 2026-05-12 | 7.15 | 7.79 | 6.87 | 6.88 | -5.75% | 18.09 | 17.50% |
| 2026-05-11 | 6.89 | 7.30 | 6.50 | 7.30 | +9.94% | 11.77 | 12.16% |
| 2026-05-08 | 6.18 | 6.64 | 6.17 | 6.64 | +9.93% | 5.18 | 5.68% |
| 2026-05-07 | 6.05 | 6.13 | 5.95 | 6.04 | -0.98% | 1.71 | 2.02% |
| 2026-05-06 | 5.90 | 6.22 | 5.84 | 6.10 | +5.54% | 2.11 | 2.51% |
| 2026-04-30 | 5.78 | 5.81 | 5.75 | 5.78 | -0.17% | 0.40 | 0.49% |
| 2026-04-29 | 5.73 | 5.81 | 5.72 | 5.79 | +0.35% | 0.52 | 0.65% |
| 2026-04-28 | 5.77 | 5.83 | 5.73 | 5.77 | 0.00% | 0.54 | 0.67% |
| 2026-04-27 | 5.75 | 5.80 | 5.69 | 5.77 | -0.17% | 0.52 | 0.65% |
| 2026-04-24 | 5.76 | 5.79 | 5.70 | 5.78 | +0.17% | 0.45 | 0.55% |
| 2026-04-23 | 5.81 | 5.83 | 5.75 | 5.77 | -0.69% | 0.55 | 0.68% |