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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.31 | 6.36 | 6.29 | 6.36 | +0.95% | 1.27 | 1.43% |
| 2026-02-13 | 6.34 | 6.38 | 6.28 | 6.30 | -0.63% | 1.15 | 1.29% |
| 2026-02-12 | 6.41 | 6.43 | 6.32 | 6.34 | -1.40% | 1.49 | 1.67% |
| 2026-02-11 | 6.50 | 6.50 | 6.41 | 6.43 | -1.23% | 1.56 | 1.72% |
| 2026-02-10 | 6.55 | 6.55 | 6.48 | 6.51 | -0.61% | 1.79 | 1.96% |
| 2026-02-09 | 6.50 | 6.55 | 6.44 | 6.55 | +1.55% | 2.39 | 2.63% |
| 2026-02-06 | 6.40 | 6.55 | 6.38 | 6.45 | +0.47% | 2.72 | 2.98% |
| 2026-02-05 | 6.42 | 6.48 | 6.40 | 6.42 | -0.77% | 1.97 | 2.18% |
| 2026-02-04 | 6.36 | 6.47 | 6.32 | 6.47 | +1.25% | 2.85 | 3.18% |
| 2026-02-03 | 6.45 | 6.46 | 6.27 | 6.39 | +0.79% | 3.28 | 3.69% |
| 2026-02-02 | 6.43 | 6.52 | 6.33 | 6.34 | -3.94% | 4.96 | 5.49% |
| 2026-01-30 | 6.82 | 7.01 | 6.60 | 6.60 | -3.93% | 7.66 | 8.09% |
| 2026-01-29 | 7.19 | 7.29 | 6.87 | 6.87 | -9.96% | 12.38 | 12.64% |
| 2026-01-28 | 7.47 | 8.20 | 7.46 | 7.63 | -1.04% | 22.18 | 20.30% |
| 2026-01-27 | 7.50 | 7.71 | 7.36 | 7.71 | +9.99% | 20.71 | 19.35% |
| 2026-01-26 | 7.00 | 7.01 | 6.88 | 7.01 | +10.05% | 3.56 | 3.62% |
| 2026-01-23 | 6.31 | 6.38 | 6.29 | 6.37 | +0.95% | 1.07 | 1.20% |
| 2026-01-22 | 6.26 | 6.34 | 6.24 | 6.31 | +1.12% | 0.77 | 0.87% |
| 2026-01-21 | 6.23 | 6.30 | 6.20 | 6.24 | -0.16% | 0.71 | 0.81% |
| 2026-01-20 | 6.27 | 6.29 | 6.22 | 6.25 | -0.32% | 0.70 | 0.80% |