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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.80 | 5.91 | 5.70 | 5.89 | +3.70% | 1.08 | 1.32% |
| 2026-03-23 | 5.90 | 5.98 | 5.68 | 5.68 | -5.02% | 1.45 | 1.78% |
| 2026-03-20 | 6.09 | 6.14 | 5.98 | 5.98 | -1.64% | 0.76 | 0.90% |
| 2026-03-19 | 6.16 | 6.21 | 6.06 | 6.08 | -2.41% | 0.79 | 0.92% |
| 2026-03-18 | 6.18 | 6.23 | 6.11 | 6.23 | +1.14% | 0.73 | 0.85% |
| 2026-03-17 | 6.22 | 6.27 | 6.14 | 6.16 | -1.12% | 0.94 | 1.08% |
| 2026-03-16 | 6.20 | 6.24 | 6.18 | 6.23 | +0.65% | 0.77 | 0.88% |
| 2026-03-13 | 6.19 | 6.24 | 6.15 | 6.19 | 0.00% | 1.03 | 1.18% |
| 2026-03-12 | 6.19 | 6.21 | 6.17 | 6.19 | 0.00% | 0.79 | 0.91% |
| 2026-03-11 | 6.21 | 6.22 | 6.15 | 6.19 | -0.16% | 0.81 | 0.93% |
| 2026-03-10 | 6.13 | 6.21 | 6.13 | 6.20 | +1.14% | 1.01 | 1.16% |
| 2026-03-09 | 6.05 | 6.13 | 6.02 | 6.13 | -0.33% | 0.98 | 1.14% |
| 2026-03-06 | 6.01 | 6.15 | 5.99 | 6.15 | +1.99% | 0.99 | 1.16% |
| 2026-03-05 | 5.97 | 6.04 | 5.96 | 6.03 | +1.86% | 1.02 | 1.21% |
| 2026-03-04 | 5.90 | 5.95 | 5.85 | 5.92 | -0.67% | 1.22 | 1.47% |
| 2026-03-03 | 6.12 | 6.15 | 5.96 | 5.96 | -2.61% | 1.63 | 1.92% |
| 2026-03-02 | 6.24 | 6.24 | 6.08 | 6.12 | -3.01% | 1.93 | 2.24% |
| 2026-02-27 | 6.29 | 6.31 | 6.26 | 6.31 | +0.16% | 1.06 | 1.21% |
| 2026-02-26 | 6.38 | 6.39 | 6.28 | 6.30 | -1.56% | 1.56 | 1.76% |
| 2026-02-25 | 6.36 | 6.42 | 6.34 | 6.40 | +0.63% | 1.38 | 1.54% |