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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.83 | 5.85 | 5.81 | 5.81 | -0.85% | 0.52 | 0.63% |
| 2026-04-21 | 5.89 | 5.92 | 5.84 | 5.86 | -1.01% | 0.58 | 0.70% |
| 2026-04-20 | 5.88 | 5.92 | 5.87 | 5.92 | +0.17% | 0.43 | 0.52% |
| 2026-04-17 | 5.97 | 5.97 | 5.88 | 5.91 | -1.00% | 0.59 | 0.71% |
| 2026-04-16 | 5.97 | 5.98 | 5.90 | 5.97 | -0.17% | 0.62 | 0.74% |
| 2026-04-15 | 5.96 | 6.00 | 5.94 | 5.98 | +0.50% | 0.77 | 0.92% |
| 2026-04-14 | 5.97 | 5.97 | 5.88 | 5.95 | +0.51% | 0.57 | 0.68% |
| 2026-04-13 | 5.96 | 5.97 | 5.88 | 5.92 | -0.84% | 0.51 | 0.61% |
| 2026-04-10 | 5.97 | 6.02 | 5.95 | 5.97 | +0.34% | 0.64 | 0.77% |
| 2026-04-09 | 6.07 | 6.09 | 5.94 | 5.95 | -2.46% | 0.91 | 1.08% |
| 2026-04-08 | 6.06 | 6.10 | 6.03 | 6.10 | +1.50% | 0.96 | 1.12% |
| 2026-04-07 | 5.91 | 6.04 | 5.81 | 6.01 | +1.69% | 0.78 | 0.94% |
| 2026-04-03 | 6.05 | 6.07 | 5.90 | 5.91 | -2.64% | 0.81 | 0.96% |
| 2026-04-02 | 6.09 | 6.14 | 6.05 | 6.07 | -0.65% | 1.02 | 1.20% |
| 2026-04-01 | 5.98 | 6.11 | 5.93 | 6.11 | +3.38% | 1.12 | 1.32% |
| 2026-03-31 | 5.99 | 6.06 | 5.91 | 5.91 | -1.50% | 0.60 | 0.71% |
| 2026-03-30 | 5.88 | 6.00 | 5.88 | 6.00 | +0.50% | 0.74 | 0.88% |
| 2026-03-27 | 5.76 | 5.97 | 5.74 | 5.97 | +2.93% | 0.90 | 1.08% |
| 2026-03-26 | 5.88 | 5.95 | 5.79 | 5.80 | -1.53% | 0.69 | 0.84% |
| 2026-03-25 | 5.90 | 5.91 | 5.85 | 5.89 | 0.00% | 0.89 | 1.08% |