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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.39 | 6.62 | 6.36 | 6.53 | +1.87% | 3.62 | 3.96% |
| 2025-07-22 | 6.42 | 6.45 | 6.35 | 6.41 | -0.47% | 1.36 | 1.51% |
| 2025-07-21 | 6.36 | 6.58 | 6.34 | 6.44 | +1.10% | 2.14 | 2.38% |
| 2025-07-18 | 6.35 | 6.38 | 6.28 | 6.37 | +0.47% | 0.87 | 0.99% |
| 2025-07-17 | 6.29 | 6.37 | 6.28 | 6.34 | +0.63% | 0.85 | 0.95% |
| 2025-07-16 | 6.24 | 6.30 | 6.19 | 6.30 | +1.12% | 1.13 | 1.29% |
| 2025-07-15 | 6.36 | 6.37 | 6.13 | 6.23 | -3.26% | 2.25 | 2.59% |
| 2025-07-14 | 6.38 | 6.45 | 6.37 | 6.44 | +0.94% | 1.24 | 1.38% |
| 2025-07-11 | 6.36 | 6.40 | 6.34 | 6.38 | +0.16% | 0.97 | 1.08% |
| 2025-07-10 | 6.34 | 6.41 | 6.30 | 6.37 | +0.63% | 0.82 | 0.92% |
| 2025-07-09 | 6.34 | 6.38 | 6.31 | 6.33 | -0.47% | 0.88 | 0.99% |
| 2025-07-08 | 6.28 | 6.41 | 6.27 | 6.36 | +0.95% | 1.26 | 1.41% |
| 2025-07-07 | 6.34 | 6.38 | 6.27 | 6.30 | -0.32% | 1.24 | 1.39% |
| 2025-07-04 | 6.34 | 6.41 | 6.30 | 6.32 | -0.32% | 1.53 | 1.71% |
| 2025-07-03 | 6.22 | 6.38 | 6.21 | 6.34 | +1.60% | 1.74 | 1.96% |
| 2025-07-02 | 6.21 | 6.50 | 6.18 | 6.24 | +1.30% | 2.52 | 2.84% |
| 2025-07-01 | 6.05 | 6.17 | 6.03 | 6.16 | +1.82% | 1.44 | 1.68% |
| 2025-06-30 | 6.01 | 6.05 | 5.98 | 6.05 | +0.50% | 0.59 | 0.70% |
| 2025-06-27 | 5.96 | 6.10 | 5.96 | 6.02 | +1.01% | 0.91 | 1.07% |
| 2025-06-26 | 6.03 | 6.04 | 5.95 | 5.96 | -1.16% | 0.61 | 0.72% |