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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.97 | 6.06 | 5.94 | 6.03 | +0.84% | 0.66 | 0.78% |
| 2025-05-26 | 5.99 | 6.04 | 5.91 | 5.98 | -0.66% | 0.79 | 0.95% |
| 2025-05-23 | 6.02 | 6.15 | 6.01 | 6.02 | +0.17% | 1.11 | 1.31% |
| 2025-05-22 | 6.09 | 6.09 | 5.99 | 6.01 | -1.64% | 1.01 | 1.20% |
| 2025-05-21 | 6.14 | 6.18 | 6.11 | 6.11 | -0.49% | 0.88 | 1.01% |
| 2025-05-20 | 6.09 | 6.16 | 6.07 | 6.14 | +0.66% | 0.87 | 1.01% |
| 2025-05-19 | 6.12 | 6.12 | 6.04 | 6.10 | -0.16% | 1.01 | 1.19% |
| 2025-05-16 | 5.99 | 6.14 | 5.99 | 6.11 | +2.17% | 1.44 | 1.68% |
| 2025-05-15 | 5.93 | 6.05 | 5.90 | 5.98 | +0.34% | 1.04 | 1.25% |
| 2025-05-14 | 5.95 | 5.98 | 5.89 | 5.96 | -0.17% | 0.94 | 1.12% |
| 2025-05-13 | 5.86 | 6.05 | 5.84 | 5.97 | +2.58% | 1.72 | 2.07% |
| 2025-05-12 | 5.84 | 5.85 | 5.77 | 5.82 | 0.00% | 0.64 | 0.79% |
| 2025-05-09 | 5.83 | 5.86 | 5.77 | 5.82 | -0.17% | 0.67 | 0.83% |
| 2025-05-08 | 5.78 | 5.87 | 5.76 | 5.83 | +0.34% | 0.73 | 0.89% |
| 2025-05-07 | 5.83 | 5.88 | 5.77 | 5.81 | 0.00% | 0.81 | 1.00% |
| 2025-05-06 | 5.75 | 5.84 | 5.64 | 5.81 | +3.20% | 1.36 | 1.68% |