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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.25 | 6.30 | 6.19 | 6.27 | +0.32% | 1.03 | 1.17% |
| 2026-01-16 | 6.40 | 6.43 | 6.23 | 6.25 | -2.04% | 1.33 | 1.50% |
| 2026-01-15 | 6.54 | 6.55 | 6.36 | 6.38 | -2.45% | 1.69 | 1.87% |
| 2026-01-14 | 6.54 | 6.69 | 6.43 | 6.54 | -0.15% | 3.38 | 3.65% |
| 2026-01-13 | 6.49 | 6.77 | 6.44 | 6.55 | +2.18% | 3.74 | 4.03% |
| 2026-01-12 | 6.48 | 6.49 | 6.37 | 6.41 | +0.79% | 1.57 | 1.75% |
| 2026-01-09 | 6.23 | 6.38 | 6.22 | 6.36 | +2.25% | 1.67 | 1.88% |
| 2026-01-08 | 6.16 | 6.23 | 6.14 | 6.22 | +0.97% | 0.86 | 0.99% |
| 2026-01-07 | 6.18 | 6.22 | 6.14 | 6.16 | -0.65% | 0.78 | 0.90% |
| 2026-01-06 | 6.25 | 6.27 | 6.16 | 6.20 | -0.64% | 1.01 | 1.16% |
| 2026-01-05 | 5.96 | 6.24 | 5.95 | 6.24 | +4.70% | 1.88 | 2.18% |
| 2025-12-31 | 6.01 | 6.02 | 5.93 | 5.96 | -0.50% | 0.64 | 0.77% |
| 2025-12-30 | 6.01 | 6.04 | 5.98 | 5.99 | -0.50% | 0.56 | 0.66% |
| 2025-12-29 | 6.06 | 6.07 | 6.01 | 6.02 | -0.66% | 0.59 | 0.70% |
| 2025-12-26 | 6.12 | 6.13 | 6.05 | 6.06 | -0.98% | 0.65 | 0.76% |
| 2025-12-25 | 6.07 | 6.13 | 6.05 | 6.12 | +0.82% | 0.47 | 0.55% |
| 2025-12-24 | 6.04 | 6.09 | 6.02 | 6.07 | +0.50% | 0.41 | 0.49% |
| 2025-12-23 | 6.10 | 6.11 | 6.04 | 6.04 | -1.31% | 0.53 | 0.62% |
| 2025-12-22 | 6.16 | 6.19 | 6.11 | 6.12 | -0.65% | 0.61 | 0.70% |
| 2025-12-19 | 6.14 | 6.18 | 6.11 | 6.16 | +0.33% | 0.46 | 0.53% |