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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.99 | 6.05 | 5.93 | 6.03 | +0.84% | 0.87 | 1.04% |
| 2025-06-24 | 5.95 | 5.99 | 5.92 | 5.98 | +0.50% | 0.62 | 0.75% |
| 2025-06-23 | 5.75 | 5.95 | 5.71 | 5.95 | +3.30% | 0.91 | 1.11% |
| 2025-06-20 | 5.75 | 5.81 | 5.74 | 5.76 | 0.00% | 0.47 | 0.58% |
| 2025-06-19 | 5.86 | 5.90 | 5.74 | 5.76 | -2.04% | 0.84 | 1.04% |
| 2025-06-18 | 6.01 | 6.03 | 5.87 | 5.88 | -2.16% | 1.06 | 1.28% |
| 2025-06-17 | 5.97 | 6.17 | 5.96 | 6.01 | +1.18% | 1.83 | 2.15% |
| 2025-06-16 | 5.88 | 5.95 | 5.83 | 5.94 | +0.51% | 0.77 | 0.93% |
| 2025-06-13 | 6.03 | 6.06 | 5.89 | 5.91 | -2.15% | 1.91 | 2.29% |
| 2025-06-12 | 6.01 | 6.05 | 5.94 | 6.04 | +0.33% | 1.31 | 1.56% |
| 2025-06-11 | 6.11 | 6.16 | 6.02 | 6.02 | -1.31% | 1.31 | 1.54% |
| 2025-06-10 | 6.18 | 6.23 | 6.05 | 6.10 | -1.29% | 1.39 | 1.61% |
| 2025-06-09 | 6.07 | 6.20 | 6.06 | 6.18 | +1.81% | 1.47 | 1.70% |
| 2025-06-06 | 6.11 | 6.16 | 6.06 | 6.07 | -0.65% | 0.70 | 0.82% |
| 2025-06-05 | 6.17 | 6.18 | 6.07 | 6.11 | -0.97% | 0.96 | 1.12% |
| 2025-06-04 | 6.19 | 6.20 | 6.08 | 6.17 | 0.00% | 0.86 | 1.00% |
| 2025-06-03 | 6.05 | 6.19 | 6.02 | 6.17 | +1.48% | 1.11 | 1.29% |
| 2025-05-30 | 6.06 | 6.14 | 6.04 | 6.08 | +0.16% | 0.84 | 0.98% |
| 2025-05-29 | 5.90 | 6.07 | 5.88 | 6.07 | +2.53% | 0.91 | 1.08% |
| 2025-05-28 | 6.03 | 6.04 | 5.90 | 5.92 | -1.82% | 0.68 | 0.82% |