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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.08 | 7.08 | 6.98 | 7.04 | -0.85% | 2.03 | 2.06% |
| 2025-08-19 | 7.07 | 7.18 | 7.05 | 7.10 | +0.14% | 3.07 | 3.08% |
| 2025-08-18 | 7.04 | 7.13 | 7.02 | 7.09 | +1.29% | 2.80 | 2.82% |
| 2025-08-15 | 6.99 | 7.01 | 6.91 | 7.00 | -0.28% | 2.53 | 2.59% |
| 2025-08-14 | 7.06 | 7.14 | 7.00 | 7.02 | -0.57% | 3.57 | 3.60% |
| 2025-08-13 | 7.04 | 7.07 | 6.96 | 7.06 | +0.14% | 2.72 | 2.77% |
| 2025-08-12 | 7.11 | 7.19 | 7.03 | 7.05 | -1.12% | 3.05 | 3.07% |
| 2025-08-11 | 7.13 | 7.18 | 7.10 | 7.13 | -0.83% | 2.97 | 2.97% |
| 2025-08-08 | 7.11 | 7.32 | 7.08 | 7.19 | -0.96% | 4.19 | 4.15% |
| 2025-08-07 | 7.07 | 7.57 | 7.02 | 7.26 | +2.98% | 6.51 | 6.36% |
| 2025-08-06 | 7.19 | 7.28 | 7.02 | 7.05 | -2.22% | 4.22 | 4.24% |
| 2025-08-05 | 7.21 | 7.48 | 7.18 | 7.21 | -0.69% | 5.38 | 5.25% |
| 2025-08-04 | 7.13 | 7.29 | 7.04 | 7.26 | +1.11% | 5.88 | 5.85% |
| 2025-08-01 | 7.04 | 7.62 | 7.04 | 7.18 | +3.01% | 8.31 | 8.15% |
| 2025-07-31 | 7.03 | 7.10 | 6.93 | 6.97 | +0.58% | 4.14 | 4.20% |
| 2025-07-30 | 7.08 | 7.12 | 6.89 | 6.93 | -3.08% | 5.69 | 5.79% |
| 2025-07-29 | 7.20 | 7.32 | 7.07 | 7.15 | -2.85% | 7.39 | 7.36% |
| 2025-07-28 | 7.33 | 7.77 | 7.30 | 7.36 | +3.52% | 11.67 | 11.16% |
| 2025-07-25 | 7.26 | 7.50 | 7.06 | 7.11 | -0.97% | 15.01 | 14.73% |
| 2025-07-24 | 6.85 | 7.18 | 6.62 | 7.18 | +9.95% | 11.08 | 11.44% |